Alinco Incorporated (TYO:5933)
Japan
· Delayed Price · Currency is JPY 1,028.00
+17.00 (1.68%)
Apr 28, 2026, 3:30 PM JST
Alinco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,019.00 | 1,028.00 | 1,017.00 | 1,028.00 | 1,028.00 | 1.68% | 57,600 |
| Apr 27, 2026 | 1,018.00 | 1,021.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.59% | 48,700 |
| Apr 24, 2026 | 1,028.00 | 1,028.00 | 1,014.00 | 1,017.00 | 1,017.00 | -0.10% | 39,000 |
| Apr 23, 2026 | 1,023.00 | 1,025.00 | 1,012.00 | 1,018.00 | 1,018.00 | -0.78% | 53,100 |
| Apr 22, 2026 | 1,045.00 | 1,046.00 | 1,026.00 | 1,026.00 | 1,026.00 | -1.63% | 38,000 |
| Apr 21, 2026 | 1,054.00 | 1,057.00 | 1,043.00 | 1,043.00 | 1,043.00 | -1.14% | 31,900 |
| Apr 20, 2026 | 1,064.00 | 1,064.00 | 1,053.00 | 1,055.00 | 1,055.00 | -0.19% | 27,900 |
| Apr 17, 2026 | 1,061.00 | 1,069.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.84% | 18,800 |
| Apr 16, 2026 | 1,072.00 | 1,072.00 | 1,065.00 | 1,066.00 | 1,066.00 | 0.28% | 15,200 |
| Apr 15, 2026 | 1,068.00 | 1,075.00 | 1,058.00 | 1,063.00 | 1,063.00 | 0.57% | 40,200 |
| Apr 14, 2026 | 1,066.00 | 1,068.00 | 1,056.00 | 1,057.00 | 1,057.00 | -0.19% | 37,400 |
| Apr 13, 2026 | 1,059.00 | 1,068.00 | 1,057.00 | 1,059.00 | 1,059.00 | 0.38% | 35,700 |
| Apr 10, 2026 | 1,065.00 | 1,070.00 | 1,054.00 | 1,055.00 | 1,055.00 | -0.85% | 22,700 |
| Apr 9, 2026 | 1,082.00 | 1,084.00 | 1,062.00 | 1,064.00 | 1,064.00 | -1.30% | 32,100 |
| Apr 8, 2026 | 1,077.00 | 1,083.00 | 1,071.00 | 1,078.00 | 1,078.00 | 1.70% | 55,900 |
| Apr 7, 2026 | 1,062.00 | 1,070.00 | 1,056.00 | 1,060.00 | 1,060.00 | -0.09% | 31,700 |
| Apr 6, 2026 | 1,060.00 | 1,061.00 | 1,054.00 | 1,061.00 | 1,061.00 | 0.86% | 24,600 |
| Apr 3, 2026 | 1,045.00 | 1,053.00 | 1,045.00 | 1,052.00 | 1,052.00 | 1.06% | 29,300 |
| Apr 2, 2026 | 1,055.00 | 1,061.00 | 1,035.00 | 1,041.00 | 1,041.00 | -0.95% | 43,300 |
| Apr 1, 2026 | 1,057.00 | 1,057.00 | 1,043.00 | 1,051.00 | 1,051.00 | 2.34% | 49,200 |
| Mar 31, 2026 | 1,036.00 | 1,037.00 | 1,014.00 | 1,027.00 | 1,027.00 | -0.87% | 91,500 |
| Mar 30, 2026 | 1,053.00 | 1,053.00 | 1,036.00 | 1,036.00 | 1,036.00 | -3.90% | 70,000 |
| Mar 27, 2026 | 1,058.00 | 1,079.00 | 1,058.00 | 1,078.00 | 1,078.00 | 1.51% | 59,600 |
| Mar 26, 2026 | 1,084.00 | 1,084.00 | 1,053.00 | 1,062.00 | 1,062.00 | -1.39% | 57,200 |
| Mar 25, 2026 | 1,079.00 | 1,083.00 | 1,071.00 | 1,077.00 | 1,077.00 | 1.70% | 44,200 |
| Mar 24, 2026 | 1,061.00 | 1,063.00 | 1,048.00 | 1,059.00 | 1,059.00 | 1.63% | 71,700 |
| Mar 23, 2026 | 1,080.00 | 1,080.00 | 1,042.00 | 1,042.00 | 1,042.00 | -4.05% | 65,400 |
| Mar 19, 2026 | 1,099.00 | 1,112.00 | 1,086.00 | 1,086.00 | 1,086.00 | -1.63% | 96,900 |
| Mar 18, 2026 | 1,088.00 | 1,107.00 | 1,088.00 | 1,104.00 | 1,104.00 | -0.90% | 313,300 |
| Mar 17, 2026 | 1,091.00 | 1,124.00 | 1,091.00 | 1,114.00 | 1,092.00 | 2.86% | 450,700 |
| Mar 16, 2026 | 1,087.00 | 1,089.00 | 1,080.00 | 1,083.00 | 1,061.61 | - | 150,400 |
| Mar 13, 2026 | 1,082.00 | 1,094.00 | 1,082.00 | 1,083.00 | 1,061.61 | -0.64% | 89,100 |
| Mar 12, 2026 | 1,101.00 | 1,104.00 | 1,087.00 | 1,090.00 | 1,068.47 | -1.80% | 200,000 |
| Mar 11, 2026 | 1,129.00 | 1,129.00 | 1,110.00 | 1,110.00 | 1,088.08 | -0.89% | 99,800 |
| Mar 10, 2026 | 1,117.00 | 1,126.00 | 1,107.00 | 1,120.00 | 1,097.88 | 1.63% | 62,500 |
| Mar 9, 2026 | 1,093.00 | 1,109.00 | 1,089.00 | 1,102.00 | 1,080.24 | -3.25% | 141,700 |
| Mar 6, 2026 | 1,136.00 | 1,145.00 | 1,128.00 | 1,139.00 | 1,116.51 | -0.35% | 129,700 |
| Mar 5, 2026 | 1,134.00 | 1,188.00 | 1,134.00 | 1,143.00 | 1,120.43 | 3.91% | 246,300 |
| Mar 4, 2026 | 1,133.00 | 1,133.00 | 1,092.00 | 1,100.00 | 1,078.28 | -4.35% | 132,400 |
| Mar 3, 2026 | 1,167.00 | 1,172.00 | 1,150.00 | 1,150.00 | 1,127.29 | -1.79% | 95,400 |
| Mar 2, 2026 | 1,165.00 | 1,184.00 | 1,162.00 | 1,171.00 | 1,147.87 | -1.10% | 130,900 |
| Feb 27, 2026 | 1,167.00 | 1,184.00 | 1,166.00 | 1,184.00 | 1,160.62 | 1.98% | 77,100 |
| Feb 26, 2026 | 1,146.00 | 1,162.00 | 1,145.00 | 1,161.00 | 1,138.07 | 1.93% | 111,600 |
| Feb 25, 2026 | 1,159.00 | 1,159.00 | 1,139.00 | 1,139.00 | 1,116.51 | -1.73% | 59,900 |
| Feb 24, 2026 | 1,144.00 | 1,163.00 | 1,139.00 | 1,159.00 | 1,136.11 | 0.78% | 59,700 |
| Feb 20, 2026 | 1,159.00 | 1,161.00 | 1,146.00 | 1,150.00 | 1,127.29 | -0.95% | 55,800 |
| Feb 19, 2026 | 1,179.00 | 1,180.00 | 1,157.00 | 1,161.00 | 1,138.07 | -1.69% | 72,800 |
| Feb 18, 2026 | 1,191.00 | 1,200.00 | 1,176.00 | 1,181.00 | 1,157.68 | -0.84% | 37,200 |
| Feb 17, 2026 | 1,169.00 | 1,204.00 | 1,159.00 | 1,191.00 | 1,167.48 | 1.71% | 124,600 |
| Feb 16, 2026 | 1,151.00 | 1,176.00 | 1,149.00 | 1,171.00 | 1,147.87 | 2.00% | 70,400 |
| Feb 13, 2026 | 1,151.00 | 1,158.00 | 1,148.00 | 1,148.00 | 1,125.33 | -1.54% | 33,900 |
| Feb 12, 2026 | 1,148.00 | 1,172.00 | 1,146.00 | 1,166.00 | 1,142.97 | 2.46% | 68,300 |
| Feb 10, 2026 | 1,138.00 | 1,146.00 | 1,135.00 | 1,138.00 | 1,115.53 | 0.18% | 33,000 |
| Feb 9, 2026 | 1,149.00 | 1,150.00 | 1,132.00 | 1,136.00 | 1,113.57 | 0.26% | 36,400 |
| Feb 6, 2026 | 1,133.00 | 1,133.00 | 1,123.00 | 1,133.00 | 1,110.62 | - | 50,500 |
| Feb 5, 2026 | 1,123.00 | 1,141.00 | 1,123.00 | 1,133.00 | 1,110.62 | 0.89% | 34,300 |
| Feb 4, 2026 | 1,111.00 | 1,128.00 | 1,111.00 | 1,123.00 | 1,100.82 | 0.72% | 31,900 |
| Feb 3, 2026 | 1,124.00 | 1,125.00 | 1,106.00 | 1,115.00 | 1,092.98 | 0.81% | 73,300 |
| Feb 2, 2026 | 1,131.00 | 1,136.00 | 1,105.00 | 1,106.00 | 1,084.16 | -1.25% | 52,700 |
| Jan 30, 2026 | 1,113.00 | 1,122.00 | 1,107.00 | 1,120.00 | 1,097.88 | 1.36% | 26,900 |
| Jan 29, 2026 | 1,116.00 | 1,116.00 | 1,103.00 | 1,105.00 | 1,083.18 | -0.54% | 34,000 |
| Jan 28, 2026 | 1,117.00 | 1,119.00 | 1,109.00 | 1,111.00 | 1,089.06 | -0.80% | 28,000 |
| Jan 27, 2026 | 1,123.00 | 1,128.00 | 1,113.00 | 1,120.00 | 1,097.88 | -0.44% | 36,500 |
| Jan 26, 2026 | 1,142.00 | 1,142.00 | 1,123.00 | 1,125.00 | 1,102.78 | -2.00% | 32,400 |
| Jan 23, 2026 | 1,144.00 | 1,152.00 | 1,141.00 | 1,148.00 | 1,125.33 | 0.79% | 35,600 |
| Jan 22, 2026 | 1,126.00 | 1,146.00 | 1,124.00 | 1,139.00 | 1,116.51 | 1.70% | 29,000 |
| Jan 21, 2026 | 1,116.00 | 1,122.00 | 1,112.00 | 1,120.00 | 1,097.88 | -0.71% | 48,700 |
| Jan 20, 2026 | 1,145.00 | 1,145.00 | 1,128.00 | 1,128.00 | 1,105.72 | -1.66% | 42,300 |
| Jan 19, 2026 | 1,160.00 | 1,160.00 | 1,143.00 | 1,147.00 | 1,124.35 | -1.12% | 28,300 |
| Jan 16, 2026 | 1,145.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,137.09 | 1.05% | 28,800 |
| Jan 15, 2026 | 1,145.00 | 1,151.00 | 1,143.00 | 1,148.00 | 1,125.33 | -0.26% | 31,200 |
| Jan 14, 2026 | 1,143.00 | 1,153.00 | 1,140.00 | 1,151.00 | 1,128.27 | 0.70% | 33,300 |
| Jan 13, 2026 | 1,149.00 | 1,149.00 | 1,135.00 | 1,143.00 | 1,120.43 | 0.70% | 41,000 |
| Jan 9, 2026 | 1,133.00 | 1,141.00 | 1,133.00 | 1,135.00 | 1,112.59 | - | 17,700 |
| Jan 8, 2026 | 1,140.00 | 1,144.00 | 1,131.00 | 1,135.00 | 1,112.59 | -0.44% | 24,600 |
| Jan 7, 2026 | 1,147.00 | 1,148.00 | 1,135.00 | 1,140.00 | 1,117.49 | -0.26% | 43,500 |
| Jan 6, 2026 | 1,142.00 | 1,146.00 | 1,138.00 | 1,143.00 | 1,120.43 | 1.33% | 40,700 |
| Jan 5, 2026 | 1,138.00 | 1,138.00 | 1,120.00 | 1,128.00 | 1,105.72 | 0.53% | 42,500 |
| Dec 30, 2025 | 1,131.00 | 1,131.00 | 1,122.00 | 1,122.00 | 1,099.84 | -0.88% | 17,400 |
| Dec 29, 2025 | 1,136.00 | 1,145.00 | 1,127.00 | 1,132.00 | 1,109.64 | -0.35% | 29,000 |
| Dec 26, 2025 | 1,135.00 | 1,141.00 | 1,133.00 | 1,136.00 | 1,113.57 | - | 21,600 |
| Dec 25, 2025 | 1,125.00 | 1,136.00 | 1,124.00 | 1,136.00 | 1,113.57 | 0.44% | 22,600 |
| Dec 24, 2025 | 1,137.00 | 1,138.00 | 1,131.00 | 1,131.00 | 1,108.66 | -0.26% | 22,200 |
| Dec 23, 2025 | 1,128.00 | 1,134.00 | 1,123.00 | 1,134.00 | 1,111.61 | 0.53% | 33,400 |
| Dec 22, 2025 | 1,142.00 | 1,142.00 | 1,122.00 | 1,128.00 | 1,105.72 | -0.35% | 48,500 |
| Dec 19, 2025 | 1,125.00 | 1,132.00 | 1,124.00 | 1,132.00 | 1,109.64 | 0.71% | 30,500 |
| Dec 18, 2025 | 1,116.00 | 1,124.00 | 1,113.00 | 1,124.00 | 1,101.80 | 1.08% | 21,600 |
| Dec 17, 2025 | 1,117.00 | 1,117.00 | 1,105.00 | 1,112.00 | 1,090.04 | 0.36% | 17,100 |
| Dec 16, 2025 | 1,115.00 | 1,118.00 | 1,106.00 | 1,108.00 | 1,086.12 | -0.63% | 26,100 |
| Dec 15, 2025 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,092.98 | 1.36% | 40,700 |
| Dec 12, 2025 | 1,094.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,078.28 | 1.95% | 44,300 |
| Dec 11, 2025 | 1,090.00 | 1,092.00 | 1,076.00 | 1,079.00 | 1,057.69 | -1.19% | 25,600 |
| Dec 10, 2025 | 1,093.00 | 1,096.00 | 1,088.00 | 1,092.00 | 1,070.43 | 0.18% | 22,300 |
| Dec 9, 2025 | 1,083.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,068.47 | 1.21% | 24,300 |
| Dec 8, 2025 | 1,076.00 | 1,080.00 | 1,071.00 | 1,077.00 | 1,055.73 | 0.47% | 17,800 |
| Dec 5, 2025 | 1,075.00 | 1,080.00 | 1,070.00 | 1,072.00 | 1,050.83 | -0.83% | 19,800 |
| Dec 4, 2025 | 1,070.00 | 1,082.00 | 1,069.00 | 1,081.00 | 1,059.65 | 0.75% | 27,900 |
| Dec 3, 2025 | 1,086.00 | 1,086.00 | 1,073.00 | 1,073.00 | 1,051.81 | -0.46% | 45,400 |
| Dec 2, 2025 | 1,086.00 | 1,089.00 | 1,077.00 | 1,078.00 | 1,056.71 | -0.65% | 38,900 |
| Dec 1, 2025 | 1,097.00 | 1,097.00 | 1,081.00 | 1,085.00 | 1,063.57 | -0.09% | 57,600 |