Alinco Incorporated (TYO:5933)
Japan · Delayed Price · Currency is JPY 1,025.00
+4.00 (0.39%)
May 29, 2026, 3:30 PM JST
Alinco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,022.00 | 1,037.00 | 1,021.00 | 1,025.00 | 1,025.00 | 0.39% | 38,800 |
| May 28, 2026 | 1,016.00 | 1,021.00 | 1,011.00 | 1,021.00 | 1,021.00 | 0.49% | 48,500 |
| May 27, 2026 | 1,015.00 | 1,019.00 | 1,014.00 | 1,016.00 | 1,016.00 | 0.20% | 32,000 |
| May 26, 2026 | 1,009.00 | 1,020.00 | 1,006.00 | 1,014.00 | 1,014.00 | 0.50% | 29,500 |
| May 25, 2026 | 1,019.00 | 1,019.00 | 1,008.00 | 1,009.00 | 1,009.00 | -0.98% | 44,000 |
| May 22, 2026 | 1,024.00 | 1,024.00 | 1,013.00 | 1,019.00 | 1,019.00 | 0.10% | 34,200 |
| May 21, 2026 | 1,014.00 | 1,025.00 | 1,010.00 | 1,018.00 | 1,018.00 | 0.99% | 53,000 |
| May 20, 2026 | 1,024.00 | 1,024.00 | 1,004.00 | 1,008.00 | 1,008.00 | -1.27% | 52,500 |
| May 19, 2026 | 1,018.00 | 1,023.00 | 1,015.00 | 1,021.00 | 1,021.00 | 0.89% | 44,000 |
| May 18, 2026 | 1,025.00 | 1,025.00 | 1,011.00 | 1,012.00 | 1,012.00 | -0.88% | 38,800 |
| May 15, 2026 | 1,018.00 | 1,028.00 | 1,018.00 | 1,021.00 | 1,021.00 | 0.29% | 33,800 |
| May 14, 2026 | 1,028.00 | 1,030.00 | 1,017.00 | 1,018.00 | 1,018.00 | -0.97% | 40,900 |
| May 13, 2026 | 1,023.00 | 1,032.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.49% | 39,500 |
| May 12, 2026 | 1,025.00 | 1,029.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.10% | 61,100 |
| May 11, 2026 | 1,029.00 | 1,032.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.39% | 56,000 |
| May 8, 2026 | 1,047.00 | 1,047.00 | 1,024.00 | 1,026.00 | 1,026.00 | -1.35% | 71,600 |
| May 7, 2026 | 1,055.00 | 1,059.00 | 1,036.00 | 1,040.00 | 1,040.00 | 1.46% | 127,200 |
| May 1, 2026 | 1,029.00 | 1,029.00 | 1,016.00 | 1,025.00 | 1,025.00 | 0.10% | 79,200 |
| Apr 30, 2026 | 1,024.00 | 1,024.00 | 1,016.00 | 1,024.00 | 1,024.00 | -0.39% | 49,300 |
| Apr 28, 2026 | 1,019.00 | 1,028.00 | 1,017.00 | 1,028.00 | 1,028.00 | 1.68% | 57,600 |
| Apr 27, 2026 | 1,018.00 | 1,021.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.59% | 48,700 |
| Apr 24, 2026 | 1,028.00 | 1,028.00 | 1,014.00 | 1,017.00 | 1,017.00 | -0.10% | 39,000 |
| Apr 23, 2026 | 1,023.00 | 1,025.00 | 1,012.00 | 1,018.00 | 1,018.00 | -0.78% | 53,100 |
| Apr 22, 2026 | 1,045.00 | 1,046.00 | 1,026.00 | 1,026.00 | 1,026.00 | -1.63% | 38,000 |
| Apr 21, 2026 | 1,054.00 | 1,057.00 | 1,043.00 | 1,043.00 | 1,043.00 | -1.14% | 31,900 |
| Apr 20, 2026 | 1,064.00 | 1,064.00 | 1,053.00 | 1,055.00 | 1,055.00 | -0.19% | 27,900 |
| Apr 17, 2026 | 1,061.00 | 1,069.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.84% | 18,800 |
| Apr 16, 2026 | 1,072.00 | 1,072.00 | 1,065.00 | 1,066.00 | 1,066.00 | 0.28% | 15,200 |
| Apr 15, 2026 | 1,068.00 | 1,075.00 | 1,058.00 | 1,063.00 | 1,063.00 | 0.57% | 40,200 |
| Apr 14, 2026 | 1,066.00 | 1,068.00 | 1,056.00 | 1,057.00 | 1,057.00 | -0.19% | 37,400 |
| Apr 13, 2026 | 1,059.00 | 1,068.00 | 1,057.00 | 1,059.00 | 1,059.00 | 0.38% | 35,700 |
| Apr 10, 2026 | 1,065.00 | 1,070.00 | 1,054.00 | 1,055.00 | 1,055.00 | -0.85% | 22,700 |
| Apr 9, 2026 | 1,082.00 | 1,084.00 | 1,062.00 | 1,064.00 | 1,064.00 | -1.30% | 32,100 |
| Apr 8, 2026 | 1,077.00 | 1,083.00 | 1,071.00 | 1,078.00 | 1,078.00 | 1.70% | 55,900 |
| Apr 7, 2026 | 1,062.00 | 1,070.00 | 1,056.00 | 1,060.00 | 1,060.00 | -0.09% | 31,700 |
| Apr 6, 2026 | 1,060.00 | 1,061.00 | 1,054.00 | 1,061.00 | 1,061.00 | 0.86% | 24,600 |
| Apr 3, 2026 | 1,045.00 | 1,053.00 | 1,045.00 | 1,052.00 | 1,052.00 | 1.06% | 29,300 |
| Apr 2, 2026 | 1,055.00 | 1,061.00 | 1,035.00 | 1,041.00 | 1,041.00 | -0.95% | 43,300 |
| Apr 1, 2026 | 1,057.00 | 1,057.00 | 1,043.00 | 1,051.00 | 1,051.00 | 2.34% | 49,200 |
| Mar 31, 2026 | 1,036.00 | 1,037.00 | 1,014.00 | 1,027.00 | 1,027.00 | -0.87% | 91,500 |
| Mar 30, 2026 | 1,053.00 | 1,053.00 | 1,036.00 | 1,036.00 | 1,036.00 | -3.90% | 70,000 |
| Mar 27, 2026 | 1,058.00 | 1,079.00 | 1,058.00 | 1,078.00 | 1,078.00 | 1.51% | 59,600 |
| Mar 26, 2026 | 1,084.00 | 1,084.00 | 1,053.00 | 1,062.00 | 1,062.00 | -1.39% | 57,200 |
| Mar 25, 2026 | 1,079.00 | 1,083.00 | 1,071.00 | 1,077.00 | 1,077.00 | 1.70% | 44,200 |
| Mar 24, 2026 | 1,061.00 | 1,063.00 | 1,048.00 | 1,059.00 | 1,059.00 | 1.63% | 71,700 |
| Mar 23, 2026 | 1,080.00 | 1,080.00 | 1,042.00 | 1,042.00 | 1,042.00 | -4.05% | 65,400 |
| Mar 19, 2026 | 1,099.00 | 1,112.00 | 1,086.00 | 1,086.00 | 1,086.00 | -1.63% | 96,900 |
| Mar 18, 2026 | 1,088.00 | 1,107.00 | 1,088.00 | 1,104.00 | 1,104.00 | 1.10% | 313,300 |
| Mar 17, 2026 | 1,091.00 | 1,124.00 | 1,091.00 | 1,114.00 | 1,092.00 | 2.86% | 450,700 |
| Mar 16, 2026 | 1,087.00 | 1,089.00 | 1,080.00 | 1,083.00 | 1,061.61 | - | 150,400 |