ALiNK Internet, Inc. (TYO:7077)
Japan
· Delayed Price · Currency is JPY 990.00
+2.00 (0.20%)
Apr 30, 2026, 9:00 AM JST
ALiNK Internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 943.00 | 947.00 | 940.00 | 940.00 | 940.00 | -0.84% | 5,200 |
| Mar 19, 2026 | 957.00 | 957.00 | 948.00 | 948.00 | 948.00 | -0.73% | 4,200 |
| Mar 18, 2026 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | -0.52% | 900 |
| Mar 17, 2026 | 962.00 | 962.00 | 960.00 | 960.00 | 960.00 | 0.21% | 800 |
| Mar 16, 2026 | 957.00 | 963.00 | 953.00 | 958.00 | 958.00 | 0.10% | 1,900 |
| Mar 13, 2026 | 953.00 | 958.00 | 953.00 | 957.00 | 957.00 | 0.10% | 2,100 |
| Mar 12, 2026 | 958.00 | 958.00 | 952.00 | 956.00 | 956.00 | -0.21% | 1,800 |
| Mar 11, 2026 | 961.00 | 961.00 | 952.00 | 958.00 | 958.00 | -0.21% | 5,200 |
| Mar 10, 2026 | 971.00 | 971.00 | 950.00 | 960.00 | 960.00 | -0.31% | 8,500 |
| 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 |
| Dec 19, 2025 | 1,068.00 | 1,069.00 | 1,058.00 | 1,068.00 | 1,068.00 | - | 1,000 |
| Dec 18, 2025 | 1,069.00 | 1,069.00 | 1,064.00 | 1,068.00 | 1,068.00 | 1.04% | 1,300 |
| Dec 17, 2025 | 1,057.00 | 1,057.00 | 1,055.00 | 1,057.00 | 1,057.00 | -0.28% | 700 |
| Dec 16, 2025 | 1,057.00 | 1,062.00 | 1,056.00 | 1,060.00 | 1,060.00 | -0.56% | 400 |
| Dec 15, 2025 | 1,070.00 | 1,070.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.37% | 400 |
| Dec 12, 2025 | 1,065.00 | 1,070.00 | 1,058.00 | 1,070.00 | 1,070.00 | 0.09% | 1,600 |
| Dec 11, 2025 | 1,070.00 | 1,070.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1.23% | 400 |
| Dec 10, 2025 | 1,056.00 | 1,057.00 | 1,056.00 | 1,056.00 | 1,056.00 | - | 500 |
| Dec 9, 2025 | 1,054.00 | 1,070.00 | 1,054.00 | 1,056.00 | 1,056.00 | -1.03% | 900 |
| Dec 8, 2025 | 1,058.00 | 1,067.00 | 1,057.00 | 1,067.00 | 1,067.00 | -0.09% | 800 |
| Dec 5, 2025 | 1,058.00 | 1,068.00 | 1,058.00 | 1,068.00 | 1,068.00 | 0.28% | 800 |
| Dec 3, 2025 | 1,065.00 | 1,069.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.37% | 300 |
| Dec 2, 2025 | 1,077.00 | 1,077.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.65% | 300 |
| Dec 1, 2025 | 1,078.00 | 1,078.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.19% | 600 |
| Nov 28, 2025 | 1,079.00 | 1,079.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.28% | 800 |