ALiNK Internet, Inc. (TYO:7077)
Japan · Delayed Price · Currency is JPY 958.00
-5.00 (-0.52%)
Mar 10, 2026, 11:24 AM JST
ALiNK Internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,070.00 | 1,073.00 | 1,052.00 | 1,064.00 | 1,064.00 | -0.56% | 2,800 |
| Jan 16, 2026 | 1,079.00 | 1,079.00 | 1,056.00 | 1,070.00 | 1,070.00 | -0.47% | 2,300 |
| Jan 15, 2026 | 1,067.00 | 1,090.00 | 1,066.00 | 1,075.00 | 1,075.00 | 0.37% | 1,400 |
| Jan 14, 2026 | 1,084.00 | 1,092.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.93% | 1,500 |
| Jan 13, 2026 | 1,080.00 | 1,081.00 | 1,075.00 | 1,081.00 | 1,081.00 | 1.41% | 700 |
| Jan 9, 2026 | 1,083.00 | 1,083.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.93% | 1,000 |
| Jan 8, 2026 | 1,108.00 | 1,108.00 | 1,050.00 | 1,087.00 | 1,087.00 | -0.91% | 5,300 |
| Jan 7, 2026 | 1,108.00 | 1,108.00 | 1,097.00 | 1,097.00 | 1,097.00 | 0.09% | 1,300 |
| Jan 6, 2026 | 1,110.00 | 1,110.00 | 1,087.00 | 1,096.00 | 1,096.00 | -0.81% | 1,700 |
| Jan 5, 2026 | 1,085.00 | 1,105.00 | 1,085.00 | 1,105.00 | 1,105.00 | 0.09% | 700 |
| Dec 30, 2025 | 1,079.00 | 1,104.00 | 1,079.00 | 1,104.00 | 1,104.00 | 2.70% | 2,300 |
| Dec 29, 2025 | 1,067.00 | 1,075.00 | 1,067.00 | 1,075.00 | 1,075.00 | 1.99% | 2,100 |
| Dec 26, 2025 | 1,058.00 | 1,069.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.28% | 1,900 |
| Dec 25, 2025 | 1,069.00 | 1,069.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.56% | 2,600 |
| Dec 24, 2025 | 1,064.00 | 1,064.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.38% | 300 |
| Dec 23, 2025 | 1,057.00 | 1,059.00 | 1,057.00 | 1,059.00 | 1,059.00 | -0.66% | 900 |
| Dec 22, 2025 | 1,057.00 | 1,066.00 | 1,057.00 | 1,066.00 | 1,066.00 | -0.19% | 700 |