Skip to main content
logo
AlbaLink Co.,Ltd. (TYO:5537)
Japan flag Japan · Delayed Price · Currency is JPY
3,320.00
+30.00 (0.91%)
Sep 9, 2026, 3:30 PM JST

AlbaLink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20263,300.003,370.003,240.003,320.003,320.000.91%47,800
Sep 8, 20263,420.003,455.003,280.003,290.003,290.00-3.09%67,700
Sep 7, 20263,500.003,500.003,355.003,395.003,395.00-3.28%57,300
Sep 4, 20263,335.003,525.003,335.003,510.003,510.005.25%63,500
Sep 3, 20263,285.003,440.003,180.003,335.003,335.00-0.60%74,400
Sep 2, 20263,425.003,480.003,335.003,355.003,355.00-5.89%63,600
Sep 1, 20263,395.003,705.003,315.003,565.003,565.004.70%157,600
Aug 31, 20263,440.003,505.003,365.003,405.003,405.00-2.99%43,700
Aug 28, 20263,225.003,530.003,220.003,510.003,510.006.85%79,700
Aug 27, 20263,365.003,490.003,285.003,285.003,285.00-4.37%77,300
Aug 26, 20262,977.003,455.002,977.003,435.003,435.0013.37%259,500
Aug 25, 20263,160.003,160.002,973.003,030.003,030.00-5.90%147,200
Aug 24, 20263,210.003,240.003,055.003,220.003,220.00-1.08%97,100
Aug 21, 20263,050.003,265.002,987.003,255.003,255.005.00%112,500
Aug 20, 20263,095.003,190.003,030.003,100.003,100.000.65%73,800
Aug 19, 20263,090.003,180.002,965.003,080.003,080.00-0.48%124,600
Aug 18, 20262,947.003,150.002,900.003,095.003,095.005.02%180,200
Aug 17, 20262,800.003,000.002,717.002,947.002,947.008.35%207,100
Aug 14, 20262,800.002,892.002,690.002,720.002,720.00-12.96%296,400
Aug 13, 20263,170.003,245.003,090.003,125.003,125.00-2.19%80,500
Aug 12, 20263,055.003,195.003,050.003,195.003,195.007.79%53,200
Aug 10, 20263,010.003,020.002,941.002,964.002,964.00-2.98%53,400
Aug 7, 20263,040.003,065.002,953.003,055.003,055.002.17%32,900
Aug 6, 20262,860.003,040.002,830.002,990.002,990.002.93%37,500
Aug 5, 20262,754.002,922.002,754.002,905.002,905.006.61%33,600
Aug 4, 20262,650.002,725.002,596.002,725.002,725.004.37%28,800
Aug 3, 20262,577.002,611.002,451.002,611.002,611.001.16%58,400
Jul 31, 20262,566.002,609.002,530.002,581.002,581.001.98%48,900
Jul 30, 20262,627.002,627.002,505.002,531.002,531.00-5.45%82,500
Jul 29, 20262,854.002,880.002,573.002,677.002,677.00-4.53%83,600
Jul 28, 20262,940.002,950.002,785.002,804.002,804.00-3.21%43,800
Jul 27, 20262,925.002,943.002,875.002,897.002,897.00-0.24%26,500
Jul 24, 20262,901.002,915.002,821.002,904.002,904.000.10%28,600
Jul 23, 20262,883.002,924.002,800.002,901.002,901.00-20,100
Jul 22, 20262,978.002,985.002,894.002,901.002,901.00-0.92%45,000
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