ALiNK Internet, Inc. (TYO:7077)
Japan · Delayed Price · Currency is JPY 1,037.00
+7.00 (0.68%)
Oct 21, 2025, 3:30 PM JST
ALiNK Internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 500 |
| Oct 20, 2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.58% | 1,700 |
| Oct 17, 2025 | 1,040.00 | 1,040.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.67% | 500 |
| Oct 16, 2025 | 1,030.00 | 1,050.00 | 1,030.00 | 1,043.00 | 1,043.00 | 1.26% | 1,500 |
| Oct 15, 2025 | 1,027.00 | 1,040.00 | 1,022.00 | 1,030.00 | 1,030.00 | -0.96% | 5,800 |
| Oct 14, 2025 | 1,031.00 | 1,052.00 | 1,031.00 | 1,040.00 | 1,040.00 | - | 5,800 |
| Oct 10, 2025 | 1,041.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.10% | 1,400 |
| Oct 9, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.86% | 1,400 |
| Oct 8, 2025 | 1,037.00 | 1,050.00 | 1,037.00 | 1,050.00 | 1,050.00 | 0.48% | 1,300 |
| Oct 7, 2025 | 1,045.00 | 1,046.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.48% | 400 |
| Oct 6, 2025 | 1,048.00 | 1,051.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.76% | 600 |
| Oct 3, 2025 | 1,039.00 | 1,054.00 | 1,039.00 | 1,048.00 | 1,048.00 | 0.87% | 1,300 |
| Oct 2, 2025 | 1,036.00 | 1,039.00 | 1,031.00 | 1,039.00 | 1,039.00 | 0.87% | 500 |
| Oct 1, 2025 | 1,032.00 | 1,033.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.19% | 1,500 |
| Sep 30, 2025 | 1,040.00 | 1,048.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.77% | 900 |
| Sep 29, 2025 | 1,049.00 | 1,053.00 | 1,031.00 | 1,040.00 | 1,040.00 | -0.95% | 2,900 |
| Sep 26, 2025 | 1,040.00 | 1,053.00 | 1,037.00 | 1,050.00 | 1,050.00 | - | 2,400 |
| Sep 25, 2025 | 1,045.00 | 1,054.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.67% | 800 |
| Sep 24, 2025 | 1,032.00 | 1,043.00 | 1,030.00 | 1,043.00 | 1,043.00 | 0.29% | 1,500 |
| Sep 22, 2025 | 1,035.00 | 1,040.00 | 1,033.00 | 1,040.00 | 1,040.00 | -0.10% | 1,600 |
| Sep 19, 2025 | 1,036.00 | 1,041.00 | 1,023.00 | 1,041.00 | 1,041.00 | -0.10% | 2,000 |
| Sep 18, 2025 | 1,034.00 | 1,042.00 | 1,033.00 | 1,042.00 | 1,042.00 | 0.77% | 1,000 |
| Sep 17, 2025 | 1,039.00 | 1,042.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.39% | 1,500 |
| Sep 16, 2025 | 1,048.00 | 1,050.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.95% | 1,500 |
| Sep 12, 2025 | 1,030.00 | 1,048.00 | 1,024.00 | 1,048.00 | 1,048.00 | 0.10% | 1,900 |
| Sep 11, 2025 | 1,025.00 | 1,075.00 | 1,024.00 | 1,047.00 | 1,047.00 | 2.15% | 3,400 |
| Sep 10, 2025 | 1,035.00 | 1,036.00 | 1,022.00 | 1,025.00 | 1,025.00 | -0.97% | 2,200 |
| Sep 9, 2025 | 1,034.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.10% | 2,300 |
| Sep 8, 2025 | 1,031.00 | 1,035.00 | 1,031.00 | 1,034.00 | 1,034.00 | 0.29% | 1,000 |
| Sep 5, 2025 | 1,032.00 | 1,035.00 | 1,026.00 | 1,031.00 | 1,031.00 | -0.39% | 1,600 |
| Sep 4, 2025 | 1,038.00 | 1,038.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.29% | 1,100 |
| Sep 3, 2025 | 1,025.00 | 1,038.00 | 1,025.00 | 1,038.00 | 1,038.00 | 1.27% | 3,100 |
| Sep 2, 2025 | 1,032.00 | 1,056.00 | 1,015.00 | 1,025.00 | 1,025.00 | -0.49% | 5,200 |
| Sep 1, 2025 | 1,051.00 | 1,051.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.28% | 4,300 |
| Aug 29, 2025 | 1,055.00 | 1,060.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.09% | 1,500 |
| Aug 28, 2025 | 1,055.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | -4.09% | 10,000 |
| Aug 27, 2025 | 1,110.00 | 1,118.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.26% | 12,200 |
| Aug 26, 2025 | 1,114.00 | 1,120.00 | 1,111.00 | 1,114.00 | 1,114.00 | -0.09% | 5,100 |
| Aug 25, 2025 | 1,130.00 | 1,148.00 | 1,114.00 | 1,115.00 | 1,115.00 | -1.24% | 7,000 |
| Aug 22, 2025 | 1,123.00 | 1,189.00 | 1,123.00 | 1,129.00 | 1,129.00 | 0.71% | 19,400 |
| Aug 21, 2025 | 1,121.00 | 1,221.00 | 1,116.00 | 1,121.00 | 1,121.00 | 0.36% | 22,500 |
| Aug 20, 2025 | 1,121.00 | 1,124.00 | 1,115.00 | 1,117.00 | 1,117.00 | 0.18% | 2,100 |
| Aug 19, 2025 | 1,111.00 | 1,120.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.45% | 3,900 |
| Aug 18, 2025 | 1,108.00 | 1,111.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.18% | 2,100 |
| Aug 15, 2025 | 1,106.00 | 1,108.00 | 1,095.00 | 1,108.00 | 1,108.00 | 0.09% | 1,600 |
| Aug 14, 2025 | 1,105.00 | 1,107.00 | 1,105.00 | 1,107.00 | 1,107.00 | 0.18% | 1,500 |
| Aug 13, 2025 | 1,103.00 | 1,105.00 | 1,091.00 | 1,105.00 | 1,105.00 | 0.18% | 6,000 |
| Aug 12, 2025 | 1,095.00 | 1,103.00 | 1,095.00 | 1,103.00 | 1,103.00 | 0.82% | 2,400 |
| Aug 8, 2025 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - | 800 |
| Aug 7, 2025 | 1,101.00 | 1,102.00 | 1,090.00 | 1,094.00 | 1,094.00 | 0.27% | 1,300 |