ALiNK Internet, Inc. (TYO:7077)
Japan · Delayed Price · Currency is JPY 973.00
-21.00 (-2.11%)
Nov 2, 2026, 3:30 PM JST
ALiNK Internet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 979.00 | 987.00 | 973.00 | 973.00 | 973.00 | -2.11% | 1,200 |
| Oct 30, 2026 | 976.00 | 994.00 | 973.00 | 994.00 | 994.00 | 1.33% | 1,100 |
| Oct 29, 2026 | 992.00 | 992.00 | 981.00 | 981.00 | 981.00 | -0.10% | 900 |
| Oct 28, 2026 | 977.00 | 990.00 | 977.00 | 982.00 | 982.00 | 0.51% | 1,700 |
| Oct 27, 2026 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 0.31% | 100 |
| Oct 26, 2026 | 976.00 | 977.00 | 974.00 | 974.00 | 974.00 | -0.20% | 1,500 |
| Oct 23, 2026 | 970.00 | 990.00 | 970.00 | 976.00 | 976.00 | -0.81% | 4,100 |
| Oct 22, 2026 | 991.00 | 995.00 | 983.00 | 984.00 | 984.00 | -1.30% | 3,300 |
| Oct 21, 2026 | 996.00 | 997.00 | 985.00 | 997.00 | 997.00 | -0.50% | 1,200 |
| Oct 20, 2026 | 993.00 | 1,002.00 | 991.00 | 1,002.00 | 1,002.00 | 0.40% | 900 |
| Oct 19, 2026 | 992.00 | 999.00 | 992.00 | 998.00 | 998.00 | 0.71% | 1,100 |
| Oct 16, 2026 | 1,003.00 | 1,003.00 | 985.00 | 991.00 | 991.00 | - | 4,500 |
| Oct 15, 2026 | 992.00 | 992.00 | 991.00 | 991.00 | 991.00 | -0.10% | 700 |
| Oct 14, 2026 | 996.00 | 996.00 | 992.00 | 992.00 | 992.00 | -0.40% | 200 |
| Oct 13, 2026 | 992.00 | 996.00 | 992.00 | 996.00 | 996.00 | -0.10% | 500 |
| Oct 9, 2026 | 1,004.00 | 1,004.00 | 997.00 | 997.00 | 997.00 | -0.30% | 600 |
| Oct 8, 2026 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 0.91% | 1,000 |
| Oct 7, 2026 | 993.00 | 994.00 | 991.00 | 991.00 | 991.00 | - | 600 |
| Oct 6, 2026 | 997.00 | 1,000.00 | 989.00 | 991.00 | 991.00 | -0.90% | 600 |
| Oct 5, 2026 | 992.00 | 1,000.00 | 992.00 | 1,000.00 | 1,000.00 | 0.40% | 1,200 |
| Oct 2, 2026 | 997.00 | 997.00 | 991.00 | 996.00 | 996.00 | - | 300 |
| Oct 1, 2026 | 995.00 | 996.00 | 989.00 | 996.00 | 996.00 | 0.40% | 400 |
| Sep 30, 2026 | 998.00 | 998.00 | 989.00 | 992.00 | 992.00 | 0.30% | 800 |
| Sep 29, 2026 | 992.00 | 999.00 | 987.00 | 989.00 | 989.00 | -0.30% | 2,100 |
| Sep 28, 2026 | 980.00 | 992.00 | 979.00 | 992.00 | 992.00 | 0.40% | 1,500 |
| Sep 25, 2026 | 989.00 | 990.00 | 981.00 | 988.00 | 988.00 | -0.20% | 3,700 |
| Sep 24, 2026 | 988.00 | 990.00 | 982.00 | 990.00 | 990.00 | -0.40% | 1,300 |
| Sep 18, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | -0.10% | 200 |
| Sep 17, 2026 | 986.00 | 995.00 | 986.00 | 995.00 | 995.00 | 0.81% | 900 |
| Sep 16, 2026 | 995.00 | 995.00 | 987.00 | 987.00 | 987.00 | -0.90% | 800 |
| Sep 15, 2026 | 984.00 | 996.00 | 984.00 | 996.00 | 996.00 | 1.01% | 500 |
| Sep 14, 2026 | 983.00 | 986.00 | 981.00 | 986.00 | 986.00 | -0.10% | 900 |
| Sep 11, 2026 | 983.00 | 987.00 | 983.00 | 987.00 | 987.00 | -1.10% | 200 |
| Sep 10, 2026 | 986.00 | 998.00 | 986.00 | 998.00 | 998.00 | -0.10% | 1,700 |
| Sep 9, 2026 | 987.00 | 999.00 | 985.00 | 999.00 | 999.00 | 1.01% | 2,300 |
| Sep 8, 2026 | 985.00 | 990.00 | 985.00 | 989.00 | 989.00 | 0.10% | 600 |
| Sep 7, 2026 | 988.00 | 989.00 | 988.00 | 988.00 | 988.00 | 0.30% | 1,200 |
| Sep 4, 2026 | 978.00 | 987.00 | 978.00 | 985.00 | 985.00 | -0.40% | 1,300 |
| Sep 3, 2026 | 979.00 | 989.00 | 979.00 | 989.00 | 989.00 | 0.20% | 1,100 |
| Sep 2, 2026 | 986.00 | 987.00 | 979.00 | 987.00 | 987.00 | 0.10% | 900 |
| Sep 1, 2026 | 975.00 | 986.00 | 975.00 | 986.00 | 986.00 | 1.02% | 1,900 |
| Aug 31, 2026 | 974.00 | 983.00 | 974.00 | 976.00 | 976.00 | 0.21% | 3,400 |
| Aug 28, 2026 | 974.00 | 988.00 | 971.00 | 974.00 | 974.00 | -2.40% | 14,500 |
| Aug 27, 2026 | 1,000.00 | 1,007.00 | 998.00 | 998.00 | 998.00 | -0.89% | 11,000 |
| Aug 26, 2026 | 1,009.00 | 1,009.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.20% | 3,200 |
| Aug 25, 2026 | 1,012.00 | 1,012.00 | 1,001.00 | 1,009.00 | 1,009.00 | -0.30% | 4,000 |
| Aug 24, 2026 | 1,005.00 | 1,016.00 | 1,005.00 | 1,012.00 | 1,012.00 | 0.70% | 3,900 |
| Aug 21, 2026 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.69% | 2,600 |
| Aug 20, 2026 | 1,017.00 | 1,018.00 | 1,011.00 | 1,012.00 | 1,012.00 | 0.20% | 2,700 |
| Aug 19, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 1,900 |