Alinco Incorporated (TYO:5933)
Japan · Delayed Price · Currency is JPY 1,148.00
+9.00 (0.79%)
Jan 23, 2026, 3:30 PM JST
Alinco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,126.00 | 1,146.00 | 1,124.00 | 1,139.00 | 1,139.00 | 1.70% | 29,000 |
| Jan 21, 2026 | 1,116.00 | 1,122.00 | 1,112.00 | 1,120.00 | 1,120.00 | -0.71% | 48,700 |
| Jan 20, 2026 | 1,145.00 | 1,145.00 | 1,128.00 | 1,128.00 | 1,128.00 | -1.66% | 42,300 |
| Jan 19, 2026 | 1,160.00 | 1,160.00 | 1,143.00 | 1,147.00 | 1,147.00 | -1.12% | 28,300 |
| Jan 16, 2026 | 1,145.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1.05% | 28,800 |
| Jan 15, 2026 | 1,145.00 | 1,151.00 | 1,143.00 | 1,148.00 | 1,148.00 | -0.26% | 31,200 |
| Jan 14, 2026 | 1,143.00 | 1,153.00 | 1,140.00 | 1,151.00 | 1,151.00 | 0.70% | 33,300 |
| Jan 13, 2026 | 1,149.00 | 1,149.00 | 1,135.00 | 1,143.00 | 1,143.00 | 0.70% | 41,000 |
| Jan 9, 2026 | 1,133.00 | 1,141.00 | 1,133.00 | 1,135.00 | 1,135.00 | - | 17,700 |
| Jan 8, 2026 | 1,140.00 | 1,144.00 | 1,131.00 | 1,135.00 | 1,135.00 | -0.44% | 24,600 |
| Jan 7, 2026 | 1,147.00 | 1,148.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.26% | 43,500 |
| Jan 6, 2026 | 1,142.00 | 1,146.00 | 1,138.00 | 1,143.00 | 1,143.00 | 1.33% | 40,700 |
| Jan 5, 2026 | 1,138.00 | 1,138.00 | 1,120.00 | 1,128.00 | 1,128.00 | 0.53% | 42,500 |
| Dec 30, 2025 | 1,131.00 | 1,131.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.88% | 17,400 |
| Dec 29, 2025 | 1,136.00 | 1,145.00 | 1,127.00 | 1,132.00 | 1,132.00 | -0.35% | 29,000 |
| Dec 26, 2025 | 1,135.00 | 1,141.00 | 1,133.00 | 1,136.00 | 1,136.00 | - | 21,600 |
| Dec 25, 2025 | 1,125.00 | 1,136.00 | 1,124.00 | 1,136.00 | 1,136.00 | 0.44% | 22,600 |
| Dec 24, 2025 | 1,137.00 | 1,138.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.26% | 22,200 |
| Dec 23, 2025 | 1,128.00 | 1,134.00 | 1,123.00 | 1,134.00 | 1,134.00 | 0.53% | 33,400 |
| Dec 22, 2025 | 1,142.00 | 1,142.00 | 1,122.00 | 1,128.00 | 1,128.00 | -0.35% | 48,500 |
| Dec 19, 2025 | 1,125.00 | 1,132.00 | 1,124.00 | 1,132.00 | 1,132.00 | 0.71% | 30,500 |
| Dec 18, 2025 | 1,116.00 | 1,124.00 | 1,113.00 | 1,124.00 | 1,124.00 | 1.08% | 21,600 |
| Dec 17, 2025 | 1,117.00 | 1,117.00 | 1,105.00 | 1,112.00 | 1,112.00 | 0.36% | 17,100 |
| Dec 16, 2025 | 1,115.00 | 1,118.00 | 1,106.00 | 1,108.00 | 1,108.00 | -0.63% | 26,100 |
| Dec 15, 2025 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.36% | 40,700 |
| Dec 12, 2025 | 1,094.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1.95% | 44,300 |
| Dec 11, 2025 | 1,090.00 | 1,092.00 | 1,076.00 | 1,079.00 | 1,079.00 | -1.19% | 25,600 |
| Dec 10, 2025 | 1,093.00 | 1,096.00 | 1,088.00 | 1,092.00 | 1,092.00 | 0.18% | 22,300 |
| Dec 9, 2025 | 1,083.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1.21% | 24,300 |
| Dec 8, 2025 | 1,076.00 | 1,080.00 | 1,071.00 | 1,077.00 | 1,077.00 | 0.47% | 17,800 |
| Dec 5, 2025 | 1,075.00 | 1,080.00 | 1,070.00 | 1,072.00 | 1,072.00 | -0.83% | 19,800 |
| Dec 4, 2025 | 1,070.00 | 1,082.00 | 1,069.00 | 1,081.00 | 1,081.00 | 0.75% | 27,900 |
| Dec 3, 2025 | 1,086.00 | 1,086.00 | 1,073.00 | 1,073.00 | 1,073.00 | -0.46% | 45,400 |
| Dec 2, 2025 | 1,086.00 | 1,089.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.65% | 38,900 |
| Dec 1, 2025 | 1,097.00 | 1,097.00 | 1,081.00 | 1,085.00 | 1,085.00 | -0.09% | 57,600 |
| Nov 28, 2025 | 1,077.00 | 1,093.00 | 1,072.00 | 1,086.00 | 1,086.00 | 1.69% | 84,500 |
| Nov 27, 2025 | 1,075.00 | 1,077.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.38% | 54,700 |
| Nov 26, 2025 | 1,057.00 | 1,065.00 | 1,057.00 | 1,064.00 | 1,064.00 | 1.04% | 26,800 |
| Nov 25, 2025 | 1,058.00 | 1,060.00 | 1,051.00 | 1,053.00 | 1,053.00 | -1.13% | 40,600 |
| Nov 21, 2025 | 1,045.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,065.00 | 1.24% | 43,800 |
| Nov 20, 2025 | 1,037.00 | 1,054.00 | 1,037.00 | 1,052.00 | 1,052.00 | 1.84% | 20,900 |
| Nov 19, 2025 | 1,038.00 | 1,044.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.48% | 19,800 |
| Nov 18, 2025 | 1,041.00 | 1,045.00 | 1,036.00 | 1,038.00 | 1,038.00 | -0.57% | 19,900 |
| Nov 17, 2025 | 1,050.00 | 1,052.00 | 1,039.00 | 1,044.00 | 1,044.00 | -0.10% | 35,600 |
| Nov 14, 2025 | 1,040.00 | 1,047.00 | 1,039.00 | 1,045.00 | 1,045.00 | -0.29% | 20,900 |
| Nov 13, 2025 | 1,050.00 | 1,054.00 | 1,046.00 | 1,048.00 | 1,048.00 | -0.10% | 23,800 |
| Nov 12, 2025 | 1,040.00 | 1,051.00 | 1,038.00 | 1,049.00 | 1,049.00 | 1.06% | 29,200 |
| Nov 11, 2025 | 1,041.00 | 1,041.00 | 1,026.00 | 1,038.00 | 1,038.00 | 0.39% | 17,600 |
| Nov 10, 2025 | 1,031.00 | 1,041.00 | 1,031.00 | 1,034.00 | 1,034.00 | 0.29% | 22,000 |
| Nov 7, 2025 | 1,031.00 | 1,031.00 | 1,024.00 | 1,031.00 | 1,031.00 | 0.39% | 20,600 |