ALiNK Internet, Inc. (TYO:7077)
Japan · Delayed Price · Currency is JPY 973.00
-7.00 (-0.71%)
Jun 5, 2026, 3:30 PM JST
ALiNK Internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 971.00 | 980.00 | 970.00 | 973.00 | 973.00 | -0.71% | 700 |
| Jun 4, 2026 | 980.00 | 980.00 | 966.00 | 980.00 | 980.00 | -0.10% | 2,000 |
| Jun 3, 2026 | 991.00 | 991.00 | 980.00 | 981.00 | 981.00 | - | 1,000 |
| Jun 2, 2026 | 982.00 | 989.00 | 981.00 | 981.00 | 981.00 | -0.51% | 1,800 |
| Jun 1, 2026 | 990.00 | 993.00 | 986.00 | 986.00 | 986.00 | -0.50% | 900 |
| May 29, 2026 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | -0.20% | 500 |
| May 28, 2026 | 999.00 | 999.00 | 993.00 | 993.00 | 993.00 | -0.60% | 400 |
| May 27, 2026 | 997.00 | 999.00 | 994.00 | 999.00 | 999.00 | 0.20% | 900 |
| May 26, 2026 | 992.00 | 997.00 | 992.00 | 997.00 | 997.00 | 0.50% | 500 |
| May 25, 2026 | 996.00 | 1,000.00 | 992.00 | 992.00 | 992.00 | -0.40% | 1,800 |
| May 22, 2026 | 1,000.00 | 1,000.00 | 996.00 | 996.00 | 996.00 | -0.40% | 700 |
| May 21, 2026 | 999.00 | 1,000.00 | 994.00 | 1,000.00 | 1,000.00 | 0.30% | 700 |
| May 20, 2026 | 999.00 | 999.00 | 997.00 | 997.00 | 997.00 | -0.50% | 600 |
| May 19, 2026 | 1,000.00 | 1,002.00 | 995.00 | 1,002.00 | 1,002.00 | 0.80% | 500 |
| May 18, 2026 | 994.00 | 1,000.00 | 990.00 | 994.00 | 994.00 | - | 1,900 |
| May 15, 2026 | 999.00 | 999.00 | 992.00 | 994.00 | 994.00 | -0.60% | 800 |
| May 14, 2026 | 992.00 | 1,000.00 | 992.00 | 1,000.00 | 1,000.00 | 0.81% | 1,000 |
| May 13, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | -0.20% | 200 |
| May 12, 2026 | 1,003.00 | 1,003.00 | 994.00 | 994.00 | 994.00 | -0.90% | 500 |
| May 11, 2026 | 989.00 | 1,003.00 | 989.00 | 1,003.00 | 1,003.00 | 1.11% | 900 |
| May 8, 2026 | 993.00 | 1,003.00 | 992.00 | 992.00 | 992.00 | -0.80% | 1,600 |
| May 7, 2026 | 1,001.00 | 1,001.00 | 982.00 | 1,000.00 | 1,000.00 | - | 2,300 |
| May 1, 2026 | 982.00 | 1,000.00 | 982.00 | 1,000.00 | 1,000.00 | - | 1,000 |
| Apr 30, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1.01% | 800 |
| Apr 28, 2026 | 983.00 | 995.00 | 982.00 | 990.00 | 990.00 | 0.20% | 1,200 |
| Apr 27, 2026 | 998.00 | 1,000.00 | 988.00 | 988.00 | 988.00 | -1.50% | 1,200 |
| Apr 24, 2026 | 1,000.00 | 1,005.00 | 998.00 | 1,003.00 | 1,003.00 | 0.30% | 1,300 |
| Apr 23, 2026 | 996.00 | 1,001.00 | 991.00 | 1,000.00 | 1,000.00 | -0.10% | 3,900 |
| Apr 22, 2026 | 1,002.00 | 1,002.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.30% | 1,000 |
| Apr 21, 2026 | 996.00 | 1,003.00 | 996.00 | 998.00 | 998.00 | 0.30% | 600 |
| Apr 20, 2026 | 1,001.00 | 1,003.00 | 993.00 | 995.00 | 995.00 | -0.80% | 700 |
| Apr 17, 2026 | 983.00 | 1,003.00 | 980.00 | 1,003.00 | 1,003.00 | 1.83% | 2,100 |
| Apr 16, 2026 | 996.00 | 999.00 | 981.00 | 985.00 | 985.00 | -0.10% | 3,600 |
| Apr 15, 2026 | 984.00 | 992.00 | 982.00 | 986.00 | 986.00 | -0.40% | 1,700 |
| Apr 14, 2026 | 986.00 | 990.00 | 986.00 | 990.00 | 990.00 | 0.51% | 600 |
| Apr 13, 2026 | 985.00 | 995.00 | 983.00 | 985.00 | 985.00 | -1.40% | 1,300 |
| Apr 10, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | 800 |
| Apr 9, 2026 | 988.00 | 999.00 | 988.00 | 999.00 | 999.00 | 1.01% | 1,800 |
| Apr 8, 2026 | 975.00 | 989.00 | 975.00 | 989.00 | 989.00 | 1.75% | 1,200 |
| Apr 7, 2026 | 962.00 | 974.00 | 962.00 | 972.00 | 972.00 | 0.93% | 1,700 |
| Apr 6, 2026 | 959.00 | 963.00 | 951.00 | 963.00 | 963.00 | 0.73% | 1,700 |
| Apr 3, 2026 | 955.00 | 956.00 | 948.00 | 956.00 | 956.00 | 0.10% | 1,200 |
| 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 |