Skip to main content
logo
AlbaLink Co.,Ltd. (TYO:5537)
Japan flag Japan · Delayed Price · Currency is JPY
2,926.00
+46.00 (1.60%)
Last updated: Jul 21, 2026, 2:19 PM JST

AlbaLink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,903.002,967.002,720.002,928.002,928.001.67%55,900
Jul 17, 20263,055.003,055.002,810.002,880.002,880.00-5.73%61,600
Jul 16, 20263,095.003,110.003,025.003,055.003,055.00-1.45%27,700
Jul 15, 20263,020.003,130.002,961.003,100.003,100.003.44%28,400
Jul 14, 20262,916.003,000.002,856.002,997.002,997.002.78%31,800
Jul 13, 20262,962.002,962.002,839.002,916.002,916.00-2.05%26,200
Jul 10, 20262,815.003,035.002,815.002,977.002,977.004.64%30,500
Jul 9, 20262,922.002,928.002,810.002,845.002,845.00-3.03%27,600
Jul 8, 20263,030.003,100.002,905.002,934.002,934.00-4.27%62,600
Jul 7, 20263,000.003,170.002,989.003,065.003,065.001.32%47,700
Jul 6, 20263,060.003,165.003,020.003,025.003,025.00-3.35%49,900
Jul 3, 20262,866.003,230.002,866.003,130.003,130.0011.71%156,700
Jul 2, 20262,702.002,869.002,675.002,802.002,802.002.75%50,700
Jul 1, 20262,733.002,800.002,668.002,727.002,727.00-0.22%107,600
Jun 30, 20262,701.002,765.002,594.002,733.002,733.001.22%46,700
Jun 29, 20262,693.002,768.002,650.002,700.002,700.002.16%64,500
Jun 26, 20262,551.002,666.002,551.002,643.002,643.002.24%22,600
Jun 25, 20262,582.002,590.002,500.002,585.002,585.002.54%18,400
Jun 24, 20262,648.002,673.002,505.002,521.002,521.00-5.08%34,400
Jun 23, 20262,728.002,780.002,641.002,656.002,656.00-1.45%42,300
Jun 22, 20262,567.002,725.002,531.002,695.002,695.004.95%63,600
Jun 19, 20262,450.002,568.002,355.002,568.002,568.005.16%67,900
Jun 18, 20262,407.002,550.002,401.002,442.002,442.008.05%103,200
Jun 17, 20262,192.002,282.002,162.002,260.002,260.003.10%46,400
Jun 16, 20262,174.002,243.002,174.002,192.002,192.001.58%25,800
Jun 15, 20262,236.002,303.002,127.002,158.002,158.00-3.49%103,100
Jun 12, 20262,293.002,318.002,203.002,236.002,236.001.96%45,700
Jun 11, 20262,223.002,268.002,191.002,193.002,193.00-3.52%55,100
Jun 10, 20262,312.002,312.002,206.002,273.002,273.00-1.30%43,700
Jun 9, 20262,371.002,398.002,287.002,303.002,303.00-2.87%44,600
Jun 8, 20262,360.002,425.002,314.002,371.002,371.00-0.13%66,400
Jun 5, 20262,292.002,388.002,270.002,374.002,374.005.89%38,700
Jun 4, 20262,254.002,320.002,242.002,242.002,242.00-0.58%32,300
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