Alinco Incorporated (TYO:5933)
Japan · Delayed Price · Currency is JPY 1,089.00
-4.00 (-0.37%)
Oct 2, 2026, 9:23 AM JST
Alinco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,093.00 | 1,093.00 | 1,089.00 | 1,093.00 | - | - | 47,200 |
| Oct 1, 2026 | 1,102.00 | 1,103.00 | 1,084.00 | 1,093.00 | 1,093.00 | -0.27% | 43,800 |
| Sep 30, 2026 | 1,088.00 | 1,103.00 | 1,085.00 | 1,096.00 | 1,096.00 | 0.83% | 39,000 |
| Sep 29, 2026 | 1,106.00 | 1,106.00 | 1,086.00 | 1,087.00 | 1,087.00 | -2.25% | 51,200 |
| Sep 28, 2026 | 1,116.00 | 1,116.00 | 1,105.00 | 1,112.00 | 1,112.00 | -0.36% | 47,700 |
| Sep 25, 2026 | 1,121.00 | 1,122.00 | 1,113.00 | 1,116.00 | 1,116.00 | 0.09% | 34,900 |
| Sep 24, 2026 | 1,102.00 | 1,118.00 | 1,101.00 | 1,115.00 | 1,115.00 | 1.18% | 44,200 |
| Sep 18, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.72% | 32,200 |
| Sep 17, 2026 | 1,095.00 | 1,114.00 | 1,086.00 | 1,110.00 | 1,110.00 | 0.82% | 89,700 |
| Sep 16, 2026 | 1,127.00 | 1,130.00 | 1,121.00 | 1,123.00 | 1,101.00 | 0.54% | 59,000 |
| Sep 15, 2026 | 1,106.00 | 1,119.00 | 1,106.00 | 1,117.00 | 1,095.12 | 0.99% | 22,300 |
| Sep 14, 2026 | 1,099.00 | 1,110.00 | 1,099.00 | 1,106.00 | 1,084.33 | 0.36% | 15,800 |
| Sep 11, 2026 | 1,100.00 | 1,107.00 | 1,095.00 | 1,102.00 | 1,080.41 | -0.72% | 37,200 |
| Sep 10, 2026 | 1,110.00 | 1,113.00 | 1,105.00 | 1,110.00 | 1,088.25 | -0.27% | 20,400 |
| Sep 9, 2026 | 1,114.00 | 1,120.00 | 1,112.00 | 1,113.00 | 1,091.20 | -0.27% | 30,500 |
| Sep 8, 2026 | 1,118.00 | 1,123.00 | 1,112.00 | 1,116.00 | 1,094.14 | -0.45% | 28,600 |
| Sep 7, 2026 | 1,123.00 | 1,134.00 | 1,121.00 | 1,121.00 | 1,099.04 | -0.71% | 26,400 |
| Sep 4, 2026 | 1,124.00 | 1,133.00 | 1,118.00 | 1,129.00 | 1,106.88 | 0.36% | 28,200 |
| Sep 3, 2026 | 1,122.00 | 1,129.00 | 1,121.00 | 1,125.00 | 1,102.96 | 0.09% | 30,300 |
| Sep 2, 2026 | 1,133.00 | 1,133.00 | 1,120.00 | 1,124.00 | 1,101.98 | -1.23% | 35,300 |
| Sep 1, 2026 | 1,135.00 | 1,140.00 | 1,129.00 | 1,138.00 | 1,115.71 | -0.09% | 42,200 |
| Aug 31, 2026 | 1,142.00 | 1,142.00 | 1,134.00 | 1,139.00 | 1,116.69 | -0.26% | 28,300 |
| Aug 28, 2026 | 1,141.00 | 1,145.00 | 1,136.00 | 1,142.00 | 1,119.63 | 0.09% | 74,100 |
| Aug 27, 2026 | 1,142.00 | 1,145.00 | 1,137.00 | 1,141.00 | 1,118.65 | - | 30,300 |
| Aug 26, 2026 | 1,136.00 | 1,145.00 | 1,136.00 | 1,141.00 | 1,118.65 | 0.26% | 41,800 |
| Aug 25, 2026 | 1,135.00 | 1,145.00 | 1,134.00 | 1,138.00 | 1,115.71 | 0.26% | 22,800 |
| Aug 24, 2026 | 1,143.00 | 1,149.00 | 1,135.00 | 1,135.00 | 1,112.76 | -0.70% | 33,500 |
| Aug 21, 2026 | 1,133.00 | 1,144.00 | 1,130.00 | 1,143.00 | 1,120.61 | 0.62% | 28,000 |
| Aug 20, 2026 | 1,127.00 | 1,136.00 | 1,127.00 | 1,136.00 | 1,113.75 | 0.89% | 27,500 |
| Aug 19, 2026 | 1,131.00 | 1,131.00 | 1,119.00 | 1,126.00 | 1,103.94 | -0.62% | 27,900 |
| Aug 18, 2026 | 1,122.00 | 1,134.00 | 1,120.00 | 1,133.00 | 1,110.80 | 0.98% | 30,700 |
| Aug 17, 2026 | 1,122.00 | 1,132.00 | 1,113.00 | 1,122.00 | 1,100.02 | -0.80% | 37,700 |
| Aug 14, 2026 | 1,116.00 | 1,131.00 | 1,110.00 | 1,131.00 | 1,108.84 | 1.34% | 35,700 |
| Aug 13, 2026 | 1,109.00 | 1,121.00 | 1,109.00 | 1,116.00 | 1,094.14 | 1.00% | 42,500 |
| Aug 12, 2026 | 1,107.00 | 1,113.00 | 1,105.00 | 1,105.00 | 1,083.35 | 0.18% | 43,000 |
| Aug 10, 2026 | 1,100.00 | 1,113.00 | 1,096.00 | 1,103.00 | 1,081.39 | 0.36% | 31,800 |
| Aug 7, 2026 | 1,089.00 | 1,104.00 | 1,087.00 | 1,099.00 | 1,077.47 | 0.92% | 31,100 |
| Aug 6, 2026 | 1,082.00 | 1,093.00 | 1,081.00 | 1,089.00 | 1,067.67 | 0.65% | 36,800 |
| Aug 5, 2026 | 1,093.00 | 1,093.00 | 1,082.00 | 1,082.00 | 1,060.80 | -0.46% | 39,800 |
| Aug 4, 2026 | 1,089.00 | 1,092.00 | 1,083.00 | 1,087.00 | 1,065.71 | -0.09% | 45,100 |
| Aug 3, 2026 | 1,109.00 | 1,109.00 | 1,086.00 | 1,088.00 | 1,066.69 | -1.63% | 53,200 |
| Jul 31, 2026 | 1,117.00 | 1,118.00 | 1,102.00 | 1,106.00 | 1,084.33 | -0.54% | 34,200 |
| Jul 30, 2026 | 1,109.00 | 1,118.00 | 1,099.00 | 1,112.00 | 1,090.22 | 0.09% | 44,000 |
| Jul 29, 2026 | 1,099.00 | 1,115.00 | 1,099.00 | 1,111.00 | 1,089.24 | 1.09% | 41,600 |
| Jul 28, 2026 | 1,110.00 | 1,110.00 | 1,096.00 | 1,099.00 | 1,077.47 | -0.99% | 28,300 |
| Jul 27, 2026 | 1,105.00 | 1,116.00 | 1,105.00 | 1,110.00 | 1,088.25 | 0.82% | 40,800 |
| Jul 24, 2026 | 1,099.00 | 1,104.00 | 1,088.00 | 1,101.00 | 1,079.43 | 0.09% | 23,400 |
| Jul 23, 2026 | 1,105.00 | 1,105.00 | 1,094.00 | 1,100.00 | 1,078.45 | 0.09% | 25,100 |
| Jul 22, 2026 | 1,095.00 | 1,101.00 | 1,087.00 | 1,099.00 | 1,077.47 | 0.46% | 38,100 |
| Jul 21, 2026 | 1,087.00 | 1,114.00 | 1,080.00 | 1,094.00 | 1,072.57 | 3.11% | 129,100 |