Alinco Incorporated (TYO:5933)
Japan · Delayed Price · Currency is JPY 1,070.00
+8.00 (0.75%)
Nov 12, 2026, 3:30 PM JST
Alinco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,062.00 | 1,071.00 | 1,062.00 | 1,070.00 | 1,070.00 | 0.75% | 21,900 |
| Nov 11, 2026 | 1,059.00 | 1,068.00 | 1,057.00 | 1,062.00 | 1,062.00 | 0.47% | 22,600 |
| Nov 10, 2026 | 1,049.00 | 1,062.00 | 1,049.00 | 1,057.00 | 1,057.00 | 0.86% | 37,000 |
| Nov 9, 2026 | 1,041.00 | 1,049.00 | 1,038.00 | 1,048.00 | 1,048.00 | 2.14% | 31,700 |
| Nov 6, 2026 | 1,036.00 | 1,045.00 | 1,023.00 | 1,026.00 | 1,026.00 | -3.12% | 64,800 |
| Nov 5, 2026 | 1,043.00 | 1,065.00 | 1,043.00 | 1,059.00 | 1,059.00 | 2.62% | 54,400 |
| Nov 4, 2026 | 1,036.00 | 1,042.00 | 1,022.00 | 1,032.00 | 1,032.00 | 0.19% | 48,800 |
| Nov 2, 2026 | 1,035.00 | 1,036.00 | 1,023.00 | 1,030.00 | 1,030.00 | -0.39% | 52,300 |
| Oct 30, 2026 | 1,024.00 | 1,039.00 | 1,024.00 | 1,034.00 | 1,034.00 | 1.37% | 44,400 |
| Oct 29, 2026 | 1,008.00 | 1,020.00 | 1,007.00 | 1,020.00 | 1,020.00 | 1.09% | 180,800 |
| Oct 28, 2026 | 1,021.00 | 1,028.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.98% | 65,300 |
| Oct 27, 2026 | 1,023.00 | 1,025.00 | 1,018.00 | 1,019.00 | 1,019.00 | -0.39% | 41,200 |
| Oct 26, 2026 | 1,020.00 | 1,028.00 | 1,017.00 | 1,023.00 | 1,023.00 | - | 71,400 |
| Oct 23, 2026 | 1,021.00 | 1,023.00 | 1,012.00 | 1,023.00 | 1,023.00 | 0.59% | 78,800 |
| Oct 22, 2026 | 1,038.00 | 1,043.00 | 1,017.00 | 1,017.00 | 1,017.00 | -1.83% | 79,300 |
| Oct 21, 2026 | 1,022.00 | 1,042.00 | 1,018.00 | 1,036.00 | 1,036.00 | -2.36% | 159,400 |
| Oct 20, 2026 | 1,075.00 | 1,077.00 | 1,059.00 | 1,061.00 | 1,061.00 | -1.39% | 154,500 |
| Oct 19, 2026 | 1,080.00 | 1,083.00 | 1,073.00 | 1,076.00 | 1,076.00 | -0.19% | 57,200 |
| Oct 16, 2026 | 1,066.00 | 1,078.00 | 1,066.00 | 1,078.00 | 1,078.00 | 1.32% | 36,200 |
| Oct 15, 2026 | 1,075.00 | 1,081.00 | 1,062.00 | 1,064.00 | 1,064.00 | -1.02% | 35,600 |
| Oct 14, 2026 | 1,073.00 | 1,080.00 | 1,071.00 | 1,075.00 | 1,075.00 | 0.19% | 22,300 |
| Oct 13, 2026 | 1,073.00 | 1,077.00 | 1,068.00 | 1,073.00 | 1,073.00 | 0.56% | 27,400 |
| Oct 9, 2026 | 1,053.00 | 1,075.00 | 1,053.00 | 1,067.00 | 1,067.00 | 0.76% | 36,400 |
| Oct 8, 2026 | 1,062.00 | 1,065.00 | 1,056.00 | 1,059.00 | 1,059.00 | -1.40% | 37,900 |
| Oct 7, 2026 | 1,076.00 | 1,081.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.65% | 23,700 |
| Oct 6, 2026 | 1,070.00 | 1,087.00 | 1,070.00 | 1,081.00 | 1,081.00 | 1.03% | 23,500 |
| Oct 5, 2026 | 1,072.00 | 1,073.00 | 1,067.00 | 1,070.00 | 1,070.00 | -0.47% | 25,100 |
| Oct 2, 2026 | 1,093.00 | 1,093.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.65% | 38,500 |
| 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 |