ALiNK Internet, Inc. (TYO:7077)
Japan · Delayed Price · Currency is JPY 955.00
+7.00 (0.74%)
Apr 2, 2026, 3:30 PM JST
ALiNK Internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 955.00 | 955.00 | 950.00 | 955.00 | 955.00 | 0.74% | 500 |
| Apr 1, 2026 | 946.00 | 953.00 | 946.00 | 948.00 | 948.00 | 0.85% | 900 |
| Mar 31, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | 800 |
| Mar 30, 2026 | 942.00 | 942.00 | 939.00 | 940.00 | 940.00 | -0.21% | 1,800 |
| Mar 27, 2026 | 946.00 | 946.00 | 941.00 | 942.00 | 942.00 | 0.11% | 1,200 |
| Mar 26, 2026 | 941.00 | 952.00 | 941.00 | 941.00 | 941.00 | - | 2,100 |
| Mar 25, 2026 | 943.00 | 948.00 | 941.00 | 941.00 | 941.00 | -0.11% | 3,300 |
| Mar 24, 2026 | 949.00 | 954.00 | 941.00 | 942.00 | 942.00 | 0.21% | 1,600 |
| Mar 23, 2026 | 943.00 | 947.00 | 940.00 | 940.00 | 940.00 | -0.84% | 5,200 |
| Mar 19, 2026 | 957.00 | 957.00 | 948.00 | 948.00 | 948.00 | -0.73% | 4,200 |
| Mar 18, 2026 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | -0.52% | 900 |
| Mar 17, 2026 | 962.00 | 962.00 | 960.00 | 960.00 | 960.00 | 0.21% | 800 |
| Mar 16, 2026 | 957.00 | 963.00 | 953.00 | 958.00 | 958.00 | 0.10% | 1,900 |
| Mar 13, 2026 | 953.00 | 958.00 | 953.00 | 957.00 | 957.00 | 0.10% | 2,100 |
| Mar 12, 2026 | 958.00 | 958.00 | 952.00 | 956.00 | 956.00 | -0.21% | 1,800 |
| Mar 11, 2026 | 961.00 | 961.00 | 952.00 | 958.00 | 958.00 | -0.21% | 5,200 |
| Mar 10, 2026 | 971.00 | 971.00 | 950.00 | 960.00 | 960.00 | -0.31% | 8,500 |
| Mar 9, 2026 | 962.00 | 970.00 | 962.00 | 963.00 | 963.00 | -0.52% | 1,400 |
| Mar 6, 2026 | 957.00 | 968.00 | 957.00 | 968.00 | 968.00 | 0.73% | 2,400 |
| Mar 5, 2026 | 976.00 | 984.00 | 958.00 | 961.00 | 961.00 | -0.21% | 6,200 |
| Mar 4, 2026 | 976.00 | 978.00 | 963.00 | 963.00 | 963.00 | -1.73% | 5,400 |
| Mar 3, 2026 | 992.00 | 992.00 | 980.00 | 980.00 | 980.00 | -1.21% | 6,400 |
| Mar 2, 2026 | 1,004.00 | 1,004.00 | 990.00 | 992.00 | 992.00 | -1.20% | 3,600 |
| Feb 27, 2026 | 1,018.00 | 1,018.00 | 996.00 | 1,004.00 | 1,004.00 | 0.10% | 4,900 |
| Feb 26, 2026 | 1,001.00 | 1,010.00 | 968.00 | 1,003.00 | 1,003.00 | -4.57% | 12,500 |
| Feb 25, 2026 | 1,064.00 | 1,078.00 | 1,049.00 | 1,051.00 | 1,051.00 | -2.32% | 12,400 |
| Feb 24, 2026 | 1,071.00 | 1,082.00 | 1,071.00 | 1,076.00 | 1,076.00 | -0.83% | 6,600 |
| Feb 20, 2026 | 1,095.00 | 1,095.00 | 1,081.00 | 1,085.00 | 1,085.00 | -0.73% | 2,200 |
| Feb 19, 2026 | 1,083.00 | 1,099.00 | 1,080.00 | 1,093.00 | 1,093.00 | 0.74% | 2,600 |
| Feb 18, 2026 | 1,091.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.00% | 3,000 |
| Feb 17, 2026 | 1,098.00 | 1,099.00 | 1,078.00 | 1,096.00 | 1,096.00 | 0.46% | 3,900 |
| Feb 16, 2026 | 1,090.00 | 1,098.00 | 1,079.00 | 1,091.00 | 1,091.00 | 1.02% | 1,300 |
| Feb 13, 2026 | 1,080.00 | 1,091.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.64% | 1,700 |
| Feb 12, 2026 | 1,097.00 | 1,097.00 | 1,085.00 | 1,087.00 | 1,087.00 | -0.28% | 2,200 |
| Feb 10, 2026 | 1,098.00 | 1,098.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.18% | 1,000 |
| Feb 9, 2026 | 1,087.00 | 1,096.00 | 1,087.00 | 1,088.00 | 1,088.00 | -0.09% | 1,900 |
| Feb 6, 2026 | 1,090.00 | 1,099.00 | 1,088.00 | 1,089.00 | 1,089.00 | 0.28% | 3,200 |
| Feb 5, 2026 | 1,089.00 | 1,090.00 | 1,086.00 | 1,086.00 | 1,086.00 | -0.18% | 1,100 |
| Feb 4, 2026 | 1,081.00 | 1,088.00 | 1,080.00 | 1,088.00 | 1,088.00 | 0.65% | 1,100 |
| Feb 3, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,081.00 | 1,081.00 | 0.65% | 800 |
| Feb 2, 2026 | 1,080.00 | 1,085.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.09% | 1,500 |
| Jan 30, 2026 | 1,079.00 | 1,088.00 | 1,069.00 | 1,073.00 | 1,073.00 | -1.38% | 2,100 |
| Jan 29, 2026 | 1,088.00 | 1,089.00 | 1,072.00 | 1,088.00 | 1,088.00 | 0.93% | 2,900 |
| Jan 28, 2026 | 1,070.00 | 1,078.00 | 1,070.00 | 1,078.00 | 1,078.00 | 0.75% | 1,000 |
| Jan 27, 2026 | 1,076.00 | 1,076.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.56% | 1,400 |
| Jan 26, 2026 | 1,080.00 | 1,080.00 | 1,076.00 | 1,076.00 | 1,076.00 | - | 400 |
| Jan 23, 2026 | 1,085.00 | 1,085.00 | 1,071.00 | 1,076.00 | 1,076.00 | 0.75% | 800 |
| Jan 22, 2026 | 1,084.00 | 1,084.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.48% | 500 |
| Jan 21, 2026 | 1,070.00 | 1,084.00 | 1,067.00 | 1,084.00 | 1,084.00 | 1.50% | 1,200 |
| Jan 20, 2026 | 1,065.00 | 1,070.00 | 1,065.00 | 1,068.00 | 1,068.00 | 0.38% | 400 |