Skip to main content
logo
AlbaLink Co.,Ltd. (TYO:5537)
Japan flag Japan · Delayed Price · Currency is JPY
2,276.00
+21.00 (0.93%)
Last updated: Jun 4, 2026, 1:49 PM JST

AlbaLink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,285.002,310.002,143.002,255.002,255.00-2.55%46,300
Jun 2, 20262,251.002,314.002,165.002,314.002,314.002.94%41,400
Jun 1, 20262,311.002,311.002,179.002,248.002,248.00-0.57%75,800
May 29, 20262,479.002,479.002,260.002,261.002,261.00-9.05%73,300
May 28, 20262,500.002,578.002,387.002,486.002,486.00-1.47%48,700
May 27, 20262,453.002,561.002,415.002,523.002,523.004.82%104,900
May 26, 20262,608.002,608.002,353.002,407.002,407.00-9.44%158,700
May 25, 20262,807.002,823.002,569.002,658.002,658.00-4.80%107,300
May 22, 20262,681.002,908.002,631.002,792.002,792.006.48%90,300
May 21, 20262,640.002,727.002,507.002,622.002,622.00-0.68%88,900
May 20, 20262,621.002,771.002,565.002,640.002,640.00-8.05%249,700
May 19, 20262,679.002,871.002,666.002,871.002,871.0021.09%111,100
May 18, 20262,374.002,406.002,250.002,371.002,371.002.02%170,300
May 15, 20262,141.002,350.002,141.002,324.002,324.0015.22%202,900
May 14, 20262,099.002,109.002,000.002,017.002,017.00-3.91%93,200
May 13, 20262,084.002,145.002,075.002,099.002,099.00-0.10%43,700
May 12, 20262,110.002,110.001,996.002,101.002,101.00-0.99%76,300
May 11, 20262,169.002,169.002,098.002,122.002,122.00-2.03%69,000
May 8, 20262,195.002,232.002,100.002,166.002,166.000.23%74,400
May 7, 20262,190.002,190.002,120.002,161.002,161.000.09%32,100
May 1, 20262,151.002,174.002,120.002,159.002,159.000.37%19,700
Apr 30, 20262,188.002,252.002,133.002,151.002,151.00-2.00%42,900
Apr 28, 20262,102.002,223.002,102.002,195.002,195.000.60%75,400
Apr 27, 20262,248.002,277.002,130.002,182.002,182.00-1.80%78,200
Apr 24, 20262,394.002,394.002,222.002,222.002,222.00-7.18%76,500
Apr 23, 20262,366.002,431.002,318.002,394.002,394.004.54%75,500
Apr 22, 20262,402.002,402.002,260.002,290.002,290.00-6.22%137,800
Apr 21, 20262,493.002,520.002,438.002,442.002,442.00-0.04%46,200
Apr 20, 20262,535.002,537.002,422.002,443.002,443.00-1.73%47,900
Apr 17, 20262,571.002,589.002,465.002,486.002,486.00-1.78%79,400
Apr 16, 20262,660.002,686.002,526.002,531.002,531.00-5.77%129,400
Apr 15, 20262,740.002,793.002,635.002,686.002,686.00-1.90%107,200
Apr 14, 20262,800.002,804.002,715.002,738.002,738.00-0.94%61,000
Apr 13, 20262,705.002,801.002,703.002,764.002,764.000.40%39,600
Apr 10, 20262,773.002,818.002,742.002,753.002,753.00-0.61%60,400
Apr 9, 20263,030.003,030.002,754.002,770.002,770.00-8.58%110,600
Apr 8, 20263,030.003,060.002,960.003,030.003,030.002.85%47,500
Apr 7, 20262,931.003,010.002,901.002,946.002,946.000.68%38,900
Apr 6, 20262,962.003,010.002,922.002,926.002,926.00-0.65%28,500
Apr 3, 20263,000.003,110.002,945.002,945.002,945.001.62%54,000
Apr 2, 20262,953.003,100.002,870.002,898.002,898.00-1.63%64,500
Apr 1, 20262,986.002,986.002,800.002,946.002,946.003.88%86,400
Mar 31, 20262,801.002,956.002,801.002,836.002,836.00-0.42%56,200
Mar 30, 20262,907.002,947.002,823.002,848.002,848.00-6.32%83,100
Mar 27, 20262,950.003,060.002,904.003,040.003,040.002.32%65,900
Mar 26, 20263,190.003,190.002,957.002,971.002,971.00-7.16%58,900
Mar 25, 20263,130.003,265.003,080.003,200.003,200.004.58%44,300
Mar 24, 20263,150.003,180.002,951.003,060.003,060.000.49%76,200
Mar 23, 20263,150.003,155.003,015.003,045.003,045.00-8.42%87,300
Mar 19, 20263,460.003,465.003,260.003,325.003,325.00-5.81%82,600