Alinco Incorporated (TYO:5933)
Japan · Delayed Price · Currency is JPY 1,139.00
-4.00 (-0.35%)
At close: Mar 6, 2026
Alinco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,136.00 | 1,145.00 | 1,128.00 | 1,139.00 | 1,139.00 | -0.35% | 129,700 |
| Mar 5, 2026 | 1,134.00 | 1,188.00 | 1,134.00 | 1,143.00 | 1,143.00 | 3.91% | 246,300 |
| Mar 4, 2026 | 1,133.00 | 1,133.00 | 1,092.00 | 1,100.00 | 1,100.00 | -4.35% | 132,400 |
| Mar 3, 2026 | 1,167.00 | 1,172.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.79% | 95,400 |
| Mar 2, 2026 | 1,165.00 | 1,184.00 | 1,162.00 | 1,171.00 | 1,171.00 | -1.10% | 130,900 |
| Feb 27, 2026 | 1,167.00 | 1,184.00 | 1,166.00 | 1,184.00 | 1,184.00 | 1.98% | 77,100 |
| Feb 26, 2026 | 1,146.00 | 1,162.00 | 1,145.00 | 1,161.00 | 1,161.00 | 1.93% | 111,600 |
| Feb 25, 2026 | 1,159.00 | 1,159.00 | 1,139.00 | 1,139.00 | 1,139.00 | -1.73% | 59,900 |
| Feb 24, 2026 | 1,144.00 | 1,163.00 | 1,139.00 | 1,159.00 | 1,159.00 | 0.78% | 59,700 |
| Feb 20, 2026 | 1,159.00 | 1,161.00 | 1,146.00 | 1,150.00 | 1,150.00 | -0.95% | 55,800 |
| Feb 19, 2026 | 1,179.00 | 1,180.00 | 1,157.00 | 1,161.00 | 1,161.00 | -1.69% | 72,800 |
| Feb 18, 2026 | 1,191.00 | 1,200.00 | 1,176.00 | 1,181.00 | 1,181.00 | -0.84% | 37,200 |
| Feb 17, 2026 | 1,169.00 | 1,204.00 | 1,159.00 | 1,191.00 | 1,191.00 | 1.71% | 124,600 |
| Feb 16, 2026 | 1,151.00 | 1,176.00 | 1,149.00 | 1,171.00 | 1,171.00 | 2.00% | 70,400 |
| Feb 13, 2026 | 1,151.00 | 1,158.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.54% | 33,900 |
| Feb 12, 2026 | 1,148.00 | 1,172.00 | 1,146.00 | 1,166.00 | 1,166.00 | 2.46% | 68,300 |
| Feb 10, 2026 | 1,138.00 | 1,146.00 | 1,135.00 | 1,138.00 | 1,138.00 | 0.18% | 33,000 |
| Feb 9, 2026 | 1,149.00 | 1,150.00 | 1,132.00 | 1,136.00 | 1,136.00 | 0.26% | 36,400 |
| Feb 6, 2026 | 1,133.00 | 1,133.00 | 1,123.00 | 1,133.00 | 1,133.00 | - | 50,500 |
| Feb 5, 2026 | 1,123.00 | 1,141.00 | 1,123.00 | 1,133.00 | 1,133.00 | 0.89% | 34,300 |
| Feb 4, 2026 | 1,111.00 | 1,128.00 | 1,111.00 | 1,123.00 | 1,123.00 | 0.72% | 31,900 |
| Feb 3, 2026 | 1,124.00 | 1,125.00 | 1,106.00 | 1,115.00 | 1,115.00 | 0.81% | 73,300 |
| Feb 2, 2026 | 1,131.00 | 1,136.00 | 1,105.00 | 1,106.00 | 1,106.00 | -1.25% | 52,700 |
| Jan 30, 2026 | 1,113.00 | 1,122.00 | 1,107.00 | 1,120.00 | 1,120.00 | 1.36% | 26,900 |
| Jan 29, 2026 | 1,116.00 | 1,116.00 | 1,103.00 | 1,105.00 | 1,105.00 | -0.54% | 34,000 |
| Jan 28, 2026 | 1,117.00 | 1,119.00 | 1,109.00 | 1,111.00 | 1,111.00 | -0.80% | 28,000 |
| Jan 27, 2026 | 1,123.00 | 1,128.00 | 1,113.00 | 1,120.00 | 1,120.00 | -0.44% | 36,500 |
| Jan 26, 2026 | 1,142.00 | 1,142.00 | 1,123.00 | 1,125.00 | 1,125.00 | -2.00% | 32,400 |
| Jan 23, 2026 | 1,144.00 | 1,152.00 | 1,141.00 | 1,148.00 | 1,148.00 | 0.79% | 35,600 |
| 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 |