Skip to main content
logo
AlbaLink Co.,Ltd. (TYO:5537)
Japan flag Japan · Delayed Price · Currency is JPY
3,775.00
-120.00 (-3.08%)
Oct 22, 2026, 11:26 AM JST

AlbaLink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20263,925.003,950.003,760.003,775.003,775.00-3.08%34,300
Oct 21, 20263,775.003,935.003,775.003,895.003,895.003.18%33,300
Oct 20, 20263,880.003,915.003,745.003,775.003,775.00-3.45%47,800
Oct 19, 20263,945.004,005.003,840.003,910.003,910.00-0.51%64,100
Oct 16, 20263,790.003,970.003,715.003,930.003,930.003.01%51,000
Oct 15, 20263,780.003,885.003,715.003,815.003,815.001.06%50,900
Oct 14, 20264,070.004,070.003,755.003,775.003,775.00-8.82%97,900
Oct 13, 20264,100.004,160.004,010.004,140.004,140.001.35%51,000
Oct 9, 20264,060.004,290.003,970.004,085.004,085.000.37%99,300
Oct 8, 20263,950.004,085.003,865.004,070.004,070.001.50%47,900
Oct 7, 20263,840.004,100.003,815.004,010.004,010.006.37%110,400
Oct 6, 20263,905.003,940.003,770.003,770.003,770.00-1.95%44,100
Oct 5, 20263,700.003,850.003,650.003,845.003,845.004.48%39,200
Oct 2, 20263,755.003,840.003,640.003,680.003,680.00-3.79%32,400
Oct 1, 20263,795.003,870.003,650.003,825.003,825.000.79%37,700
Sep 30, 20263,810.003,895.003,720.003,795.003,795.00-0.39%34,300
Sep 29, 20263,800.003,870.003,735.003,810.003,810.001.87%28,300
Sep 28, 20263,775.003,840.003,600.003,740.003,740.00-1.19%82,100
Sep 25, 20263,910.003,960.003,785.003,785.003,785.00-3.32%63,000
Sep 24, 20263,830.003,990.003,695.003,915.003,915.006.10%88,100
Sep 18, 20263,630.003,735.003,540.003,690.003,690.002.64%56,200
Sep 17, 20263,300.003,620.003,275.003,595.003,595.008.94%78,600
Sep 16, 20263,280.003,400.003,240.003,300.003,300.002.17%60,000
Sep 15, 20263,175.003,270.003,155.003,230.003,230.002.05%36,600
Sep 14, 20263,030.003,195.003,020.003,165.003,165.002.10%53,900
Sep 11, 20263,205.003,220.003,090.003,100.003,100.00-5.34%60,300
Sep 10, 20263,275.003,330.003,190.003,275.003,275.00-1.36%73,900
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