Alinco Incorporated (TYO:5933)
Japan · Delayed Price · Currency is JPY 1,057.00
+13.00 (1.25%)
Aug 1, 2025, 3:30 PM JST
Alinco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,040.00 | 1,058.00 | 1,040.00 | 1,057.00 | 1,057.00 | 1.25% | 31,000 |
| Jul 31, 2025 | 1,042.00 | 1,047.00 | 1,039.00 | 1,044.00 | 1,044.00 | -0.19% | 13,000 |
| Jul 30, 2025 | 1,043.00 | 1,050.00 | 1,042.00 | 1,046.00 | 1,046.00 | 0.29% | 17,300 |
| Jul 29, 2025 | 1,048.00 | 1,049.00 | 1,036.00 | 1,043.00 | 1,043.00 | -0.48% | 19,400 |
| Jul 28, 2025 | 1,037.00 | 1,048.00 | 1,035.00 | 1,048.00 | 1,048.00 | 1.06% | 26,200 |
| Jul 25, 2025 | 1,040.00 | 1,045.00 | 1,027.00 | 1,037.00 | 1,037.00 | 0.29% | 20,100 |
| Jul 24, 2025 | 1,030.00 | 1,036.00 | 1,022.00 | 1,034.00 | 1,034.00 | 0.49% | 34,400 |
| Jul 23, 2025 | 1,018.00 | 1,034.00 | 1,010.00 | 1,029.00 | 1,029.00 | 0.59% | 84,300 |
| Jul 22, 2025 | 1,003.00 | 1,025.00 | 1,003.00 | 1,023.00 | 1,023.00 | -3.76% | 233,200 |
| Jul 18, 2025 | 1,069.00 | 1,075.00 | 1,047.00 | 1,063.00 | 1,063.00 | 0.76% | 192,500 |
| Jul 17, 2025 | 1,049.00 | 1,055.00 | 1,032.00 | 1,055.00 | 1,055.00 | 0.86% | 30,600 |
| Jul 16, 2025 | 1,054.00 | 1,060.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.10% | 44,200 |
| Jul 15, 2025 | 1,049.00 | 1,055.00 | 1,046.00 | 1,047.00 | 1,047.00 | 0.58% | 26,100 |
| Jul 14, 2025 | 1,029.00 | 1,043.00 | 1,028.00 | 1,041.00 | 1,041.00 | 1.26% | 20,700 |
| Jul 11, 2025 | 1,022.00 | 1,029.00 | 1,022.00 | 1,028.00 | 1,028.00 | 1.18% | 9,800 |
| Jul 10, 2025 | 1,027.00 | 1,027.00 | 1,015.00 | 1,016.00 | 1,016.00 | -0.49% | 25,900 |
| Jul 9, 2025 | 1,020.00 | 1,027.00 | 1,020.00 | 1,021.00 | 1,021.00 | 0.10% | 9,900 |
| Jul 8, 2025 | 1,024.00 | 1,024.00 | 1,016.00 | 1,020.00 | 1,020.00 | - | 21,400 |
| Jul 7, 2025 | 1,023.00 | 1,023.00 | 1,018.00 | 1,020.00 | 1,020.00 | -0.39% | 21,800 |
| Jul 4, 2025 | 1,033.00 | 1,033.00 | 1,024.00 | 1,024.00 | 1,024.00 | -0.39% | 10,100 |
| Jul 3, 2025 | 1,027.00 | 1,032.00 | 1,025.00 | 1,028.00 | 1,028.00 | -0.29% | 11,100 |
| Jul 2, 2025 | 1,026.00 | 1,035.00 | 1,026.00 | 1,031.00 | 1,031.00 | 0.19% | 10,300 |
| Jul 1, 2025 | 1,030.00 | 1,033.00 | 1,025.00 | 1,029.00 | 1,029.00 | -0.39% | 13,200 |
| Jun 30, 2025 | 1,032.00 | 1,042.00 | 1,032.00 | 1,033.00 | 1,033.00 | -0.29% | 12,400 |
| Jun 27, 2025 | 1,032.00 | 1,037.00 | 1,029.00 | 1,036.00 | 1,036.00 | 0.39% | 14,400 |
| Jun 26, 2025 | 1,026.00 | 1,034.00 | 1,026.00 | 1,032.00 | 1,032.00 | 0.39% | 13,500 |
| Jun 25, 2025 | 1,042.00 | 1,042.00 | 1,027.00 | 1,028.00 | 1,028.00 | -0.87% | 20,300 |
| Jun 24, 2025 | 1,040.00 | 1,041.00 | 1,033.00 | 1,037.00 | 1,037.00 | 0.78% | 23,200 |
| Jun 23, 2025 | 1,029.00 | 1,032.00 | 1,023.00 | 1,029.00 | 1,029.00 | - | 23,200 |
| Jun 20, 2025 | 1,039.00 | 1,039.00 | 1,027.00 | 1,029.00 | 1,029.00 | -0.77% | 17,800 |
| Jun 19, 2025 | 1,029.00 | 1,037.00 | 1,029.00 | 1,037.00 | 1,037.00 | 0.78% | 9,200 |
| Jun 18, 2025 | 1,019.00 | 1,030.00 | 1,018.00 | 1,029.00 | 1,029.00 | 1.08% | 35,900 |
| Jun 17, 2025 | 1,013.00 | 1,020.00 | 1,012.00 | 1,018.00 | 1,018.00 | 0.30% | 8,500 |
| Jun 16, 2025 | 1,020.00 | 1,020.00 | 1,013.00 | 1,015.00 | 1,015.00 | -0.20% | 9,200 |
| Jun 13, 2025 | 1,019.00 | 1,019.00 | 1,010.00 | 1,017.00 | 1,017.00 | -0.68% | 18,500 |
| Jun 12, 2025 | 1,023.00 | 1,027.00 | 1,019.00 | 1,024.00 | 1,024.00 | 0.20% | 12,500 |
| Jun 11, 2025 | 1,023.00 | 1,028.00 | 1,020.00 | 1,022.00 | 1,022.00 | -0.10% | 16,900 |
| Jun 10, 2025 | 1,010.00 | 1,024.00 | 1,010.00 | 1,023.00 | 1,023.00 | 1.39% | 27,200 |
| Jun 9, 2025 | 1,011.00 | 1,015.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.10% | 15,700 |
| Jun 6, 2025 | 1,004.00 | 1,012.00 | 1,004.00 | 1,010.00 | 1,010.00 | 0.30% | 13,500 |
| Jun 5, 2025 | 1,003.00 | 1,009.00 | 1,001.00 | 1,007.00 | 1,007.00 | 0.30% | 24,800 |
| Jun 4, 2025 | 997.00 | 1,006.00 | 996.00 | 1,004.00 | 1,004.00 | 0.80% | 14,900 |
| Jun 3, 2025 | 1,000.00 | 1,001.00 | 992.00 | 996.00 | 996.00 | -0.40% | 18,800 |
| Jun 2, 2025 | 1,006.00 | 1,006.00 | 999.00 | 1,000.00 | 1,000.00 | -0.60% | 15,000 |
| May 30, 2025 | 1,000.00 | 1,006.00 | 995.00 | 1,006.00 | 1,006.00 | 0.60% | 15,300 |
| May 29, 2025 | 997.00 | 1,002.00 | 995.00 | 1,000.00 | 1,000.00 | 0.20% | 18,500 |
| May 28, 2025 | 1,001.00 | 1,003.00 | 995.00 | 998.00 | 998.00 | -0.10% | 15,100 |
| May 27, 2025 | 993.00 | 1,000.00 | 992.00 | 999.00 | 999.00 | 0.60% | 10,000 |
| May 26, 2025 | 996.00 | 998.00 | 993.00 | 993.00 | 993.00 | 0.20% | 8,800 |
| May 23, 2025 | 990.00 | 996.00 | 988.00 | 991.00 | 991.00 | 0.41% | 9,800 |