Alinco Incorporated (TYO:5933)
Japan · Delayed Price · Currency is JPY 1,106.00
-6.00 (-0.54%)
Jul 31, 2026, 3:30 PM JST
Alinco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,117.00 | 1,118.00 | 1,102.00 | 1,106.00 | 1,106.00 | -0.54% | 34,200 |
| Jul 30, 2026 | 1,109.00 | 1,118.00 | 1,099.00 | 1,112.00 | 1,112.00 | 0.09% | 44,000 |
| Jul 29, 2026 | 1,099.00 | 1,115.00 | 1,099.00 | 1,111.00 | 1,111.00 | 1.09% | 41,600 |
| Jul 28, 2026 | 1,110.00 | 1,110.00 | 1,096.00 | 1,099.00 | 1,099.00 | -0.99% | 28,300 |
| Jul 27, 2026 | 1,105.00 | 1,116.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.82% | 40,800 |
| Jul 24, 2026 | 1,099.00 | 1,104.00 | 1,088.00 | 1,101.00 | 1,101.00 | 0.09% | 23,400 |
| Jul 23, 2026 | 1,105.00 | 1,105.00 | 1,094.00 | 1,100.00 | 1,100.00 | 0.09% | 25,100 |
| Jul 22, 2026 | 1,095.00 | 1,101.00 | 1,087.00 | 1,099.00 | 1,099.00 | 0.46% | 38,100 |
| Jul 21, 2026 | 1,087.00 | 1,114.00 | 1,080.00 | 1,094.00 | 1,094.00 | 3.11% | 129,100 |
| Jul 17, 2026 | 1,081.00 | 1,085.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.85% | 95,700 |
| Jul 16, 2026 | 1,085.00 | 1,092.00 | 1,078.00 | 1,081.00 | 1,081.00 | -0.37% | 45,900 |
| Jul 15, 2026 | 1,094.00 | 1,098.00 | 1,073.00 | 1,085.00 | 1,085.00 | -0.09% | 135,200 |
| Jul 14, 2026 | 1,084.00 | 1,092.00 | 1,083.00 | 1,086.00 | 1,086.00 | 0.74% | 33,300 |
| Jul 13, 2026 | 1,097.00 | 1,099.00 | 1,078.00 | 1,078.00 | 1,078.00 | -1.82% | 32,400 |
| Jul 10, 2026 | 1,100.00 | 1,103.00 | 1,094.00 | 1,098.00 | 1,098.00 | 0.18% | 31,400 |
| Jul 9, 2026 | 1,089.00 | 1,099.00 | 1,089.00 | 1,096.00 | 1,096.00 | 0.64% | 20,500 |
| Jul 8, 2026 | 1,087.00 | 1,097.00 | 1,087.00 | 1,089.00 | 1,089.00 | 0.18% | 27,500 |
| Jul 7, 2026 | 1,090.00 | 1,101.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.37% | 39,000 |
| Jul 6, 2026 | 1,079.00 | 1,087.00 | 1,074.00 | 1,083.00 | 1,083.00 | 0.46% | 39,000 |
| Jul 3, 2026 | 1,075.00 | 1,080.00 | 1,071.00 | 1,078.00 | 1,078.00 | 1.03% | 48,200 |
| Jul 2, 2026 | 1,062.00 | 1,076.00 | 1,060.00 | 1,067.00 | 1,067.00 | 1.62% | 54,200 |
| Jul 1, 2026 | 1,052.00 | 1,058.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.19% | 32,100 |
| Jun 30, 2026 | 1,060.00 | 1,062.00 | 1,045.00 | 1,052.00 | 1,052.00 | -0.47% | 47,500 |
| Jun 29, 2026 | 1,051.00 | 1,064.00 | 1,051.00 | 1,057.00 | 1,057.00 | 0.57% | 32,500 |
| Jun 26, 2026 | 1,050.00 | 1,060.00 | 1,049.00 | 1,051.00 | 1,051.00 | 0.10% | 45,900 |
| Jun 25, 2026 | 1,048.00 | 1,056.00 | 1,048.00 | 1,050.00 | 1,050.00 | 0.10% | 43,000 |
| Jun 24, 2026 | 1,048.00 | 1,058.00 | 1,045.00 | 1,049.00 | 1,049.00 | 0.10% | 43,200 |
| Jun 23, 2026 | 1,046.00 | 1,053.00 | 1,043.00 | 1,048.00 | 1,048.00 | -0.38% | 49,400 |
| Jun 22, 2026 | 1,049.00 | 1,055.00 | 1,046.00 | 1,052.00 | 1,052.00 | -0.28% | 43,500 |
| Jun 19, 2026 | 1,049.00 | 1,056.00 | 1,048.00 | 1,055.00 | 1,055.00 | 0.67% | 33,500 |
| Jun 18, 2026 | 1,043.00 | 1,050.00 | 1,040.00 | 1,048.00 | 1,048.00 | 0.29% | 27,800 |
| Jun 17, 2026 | 1,031.00 | 1,049.00 | 1,031.00 | 1,045.00 | 1,045.00 | 1.46% | 33,900 |
| Jun 16, 2026 | 1,023.00 | 1,032.00 | 1,023.00 | 1,030.00 | 1,030.00 | -0.19% | 27,500 |
| Jun 15, 2026 | 1,025.00 | 1,033.00 | 1,025.00 | 1,032.00 | 1,032.00 | 0.88% | 28,000 |
| Jun 12, 2026 | 1,027.00 | 1,027.00 | 1,016.00 | 1,023.00 | 1,023.00 | 0.59% | 45,000 |
| Jun 11, 2026 | 1,030.00 | 1,030.00 | 1,011.00 | 1,017.00 | 1,017.00 | -1.64% | 60,900 |
| Jun 10, 2026 | 1,029.00 | 1,036.00 | 1,026.00 | 1,034.00 | 1,034.00 | 0.49% | 33,500 |
| Jun 9, 2026 | 1,031.00 | 1,042.00 | 1,024.00 | 1,029.00 | 1,029.00 | - | 30,400 |
| Jun 8, 2026 | 1,034.00 | 1,036.00 | 1,022.00 | 1,029.00 | 1,029.00 | -1.06% | 66,700 |
| Jun 5, 2026 | 1,020.00 | 1,041.00 | 1,020.00 | 1,040.00 | 1,040.00 | 2.67% | 43,500 |
| Jun 4, 2026 | 1,017.00 | 1,019.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.39% | 30,600 |
| Jun 3, 2026 | 1,008.00 | 1,020.00 | 1,005.00 | 1,017.00 | 1,017.00 | 0.89% | 30,800 |
| Jun 2, 2026 | 1,009.00 | 1,012.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.98% | 52,500 |
| Jun 1, 2026 | 1,022.00 | 1,022.00 | 1,006.00 | 1,018.00 | 1,018.00 | -0.68% | 75,800 |
| 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 |