Skip to main content
logo
AlbaLink Co.,Ltd. (TYO:5537)
Japan flag Japan · Delayed Price · Currency is JPY
3,100.00
+20.00 (0.65%)
Aug 20, 2026, 3:30 PM JST

AlbaLink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20263,095.003,150.003,085.003,130.00-1.62%5,500
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
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