AlbaLink Co.,Ltd. 5537
TSE · Japan · Finance
¥3,725.00-100.00 (-2.61%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,670.00 | -4.05% | ¥3,755.00 | ¥3,840.00 | ¥3,640.00 | 16.00K |
| 2026-10-01 | ¥3,825.00 | +0.79% | ¥3,795.00 | ¥3,870.00 | ¥3,650.00 | 37.70K |
| 2026-09-30 | ¥3,795.00 | -0.39% | ¥3,810.00 | ¥3,895.00 | ¥3,720.00 | 34.30K |
| 2026-09-29 | ¥3,810.00 | +1.87% | ¥3,800.00 | ¥3,870.00 | ¥3,735.00 | 28.30K |
| 2026-09-28 | ¥3,740.00 | -1.19% | ¥3,775.00 | ¥3,840.00 | ¥3,600.00 | 82.10K |
| 2026-09-25 | ¥3,785.00 | -3.32% | ¥3,910.00 | ¥3,960.00 | ¥3,785.00 | 63.00K |
| 2026-09-24 | ¥3,915.00 | +6.10% | ¥3,830.00 | ¥3,990.00 | ¥3,695.00 | 88.10K |
| 2026-09-18 | ¥3,690.00 | +2.64% | ¥3,630.00 | ¥3,735.00 | ¥3,540.00 | 56.20K |
| 2026-09-17 | ¥3,595.00 | +8.94% | ¥3,300.00 | ¥3,620.00 | ¥3,275.00 | 78.60K |
| 2026-09-16 | ¥3,300.00 | +2.17% | ¥3,280.00 | ¥3,400.00 | ¥3,240.00 | 60.00K |
| 2026-09-15 | ¥3,230.00 | +2.05% | ¥3,175.00 | ¥3,270.00 | ¥3,155.00 | 36.60K |
| 2026-09-14 | ¥3,165.00 | +2.10% | ¥3,030.00 | ¥3,195.00 | ¥3,020.00 | 53.90K |
| 2026-09-11 | ¥3,100.00 | -5.34% | ¥3,205.00 | ¥3,220.00 | ¥3,090.00 | 60.30K |
| 2026-09-10 | ¥3,275.00 | -1.36% | ¥3,275.00 | ¥3,330.00 | ¥3,190.00 | 73.90K |
| 2026-09-09 | ¥3,320.00 | +0.91% | ¥3,300.00 | ¥3,370.00 | ¥3,240.00 | 47.80K |
| 2026-09-08 | ¥3,290.00 | -3.09% | ¥3,420.00 | ¥3,455.00 | ¥3,280.00 | 67.70K |
| 2026-09-07 | ¥3,395.00 | -3.28% | ¥3,500.00 | ¥3,500.00 | ¥3,355.00 | 57.30K |
| 2026-09-04 | ¥3,510.00 | +5.25% | ¥3,335.00 | ¥3,525.00 | ¥3,335.00 | 63.50K |
| 2026-09-03 | ¥3,335.00 | -0.60% | ¥3,285.00 | ¥3,440.00 | ¥3,180.00 | 74.40K |
| 2026-09-02 | ¥3,355.00 | -5.89% | ¥3,425.00 | ¥3,480.00 | ¥3,335.00 | 63.60K |
| 2026-09-01 | ¥3,565.00 | +4.70% | ¥3,395.00 | ¥3,705.00 | ¥3,315.00 | 157.60K |
| 2026-08-31 | ¥3,405.00 | -2.99% | ¥3,440.00 | ¥3,505.00 | ¥3,365.00 | 43.70K |
| 2026-08-28 | ¥3,510.00 | +6.85% | ¥3,225.00 | ¥3,530.00 | ¥3,220.00 | 79.70K |
| 2026-08-27 | ¥3,285.00 | -4.37% | ¥3,365.00 | ¥3,490.00 | ¥3,285.00 | 77.30K |
| 2026-08-26 | ¥3,435.00 | +13.37% | ¥2,977.00 | ¥3,455.00 | ¥2,977.00 | 259.50K |
| 2026-08-25 | ¥3,030.00 | -5.90% | ¥3,160.00 | ¥3,160.00 | ¥2,973.00 | 147.20K |
| 2026-08-24 | ¥3,220.00 | -1.08% | ¥3,210.00 | ¥3,240.00 | ¥3,055.00 | 97.10K |
| 2026-08-21 | ¥3,255.00 | +5.00% | ¥3,050.00 | ¥3,265.00 | ¥2,987.00 | 112.50K |
| 2026-08-20 | ¥3,100.00 | +0.65% | ¥3,095.00 | ¥3,190.00 | ¥3,030.00 | 73.80K |
| 2026-08-19 | ¥3,080.00 | -0.48% | ¥3,090.00 | ¥3,180.00 | ¥2,965.00 | 124.60K |
| 2026-08-18 | ¥3,095.00 | +5.02% | ¥2,947.00 | ¥3,150.00 | ¥2,900.00 | 180.20K |
| 2026-08-17 | ¥2,947.00 | +8.35% | ¥2,800.00 | ¥3,000.00 | ¥2,717.00 | 207.10K |
| 2026-08-14 | ¥2,720.00 | -12.96% | ¥2,800.00 | ¥2,892.00 | ¥2,690.00 | 296.40K |
| 2026-08-13 | ¥3,125.00 | -2.19% | ¥3,170.00 | ¥3,245.00 | ¥3,090.00 | 80.50K |
| 2026-08-12 | ¥3,195.00 | +7.79% | ¥3,055.00 | ¥3,195.00 | ¥3,050.00 | 53.20K |
| 2026-08-10 | ¥2,964.00 | -2.98% | ¥3,010.00 | ¥3,020.00 | ¥2,941.00 | 53.40K |
| 2026-08-07 | ¥3,055.00 | +2.17% | ¥3,040.00 | ¥3,065.00 | ¥2,953.00 | 32.90K |
| 2026-08-06 | ¥2,990.00 | +2.93% | ¥2,860.00 | ¥3,040.00 | ¥2,830.00 | 37.50K |
| 2026-08-05 | ¥2,905.00 | +6.61% | ¥2,754.00 | ¥2,922.00 | ¥2,754.00 | 33.60K |
| 2026-08-04 | ¥2,725.00 | +4.37% | ¥2,650.00 | ¥2,725.00 | ¥2,596.00 | 28.80K |
| 2026-08-03 | ¥2,611.00 | +1.16% | ¥2,577.00 | ¥2,611.00 | ¥2,451.00 | 58.40K |
| 2026-07-31 | ¥2,581.00 | +1.98% | ¥2,566.00 | ¥2,609.00 | ¥2,530.00 | 48.90K |
| 2026-07-30 | ¥2,531.00 | -5.45% | ¥2,627.00 | ¥2,627.00 | ¥2,505.00 | 82.50K |
| 2026-07-29 | ¥2,677.00 | -4.53% | ¥2,854.00 | ¥2,880.00 | ¥2,573.00 | 83.60K |
| 2026-07-28 | ¥2,804.00 | -3.21% | ¥2,940.00 | ¥2,950.00 | ¥2,785.00 | 43.80K |
| 2026-07-27 | ¥2,897.00 | -0.24% | ¥2,925.00 | ¥2,943.00 | ¥2,875.00 | 26.50K |
| 2026-07-24 | ¥2,904.00 | +0.10% | ¥2,901.00 | ¥2,915.00 | ¥2,821.00 | 28.60K |
| 2026-07-23 | ¥2,901.00 | 0.00% | ¥2,883.00 | ¥2,924.00 | ¥2,800.00 | 20.10K |
| 2026-07-22 | ¥2,901.00 | -0.92% | ¥2,978.00 | ¥2,985.00 | ¥2,894.00 | 45.00K |
| 2026-07-21 | ¥2,928.00 | +1.67% | ¥2,903.00 | ¥2,967.00 | ¥2,720.00 | 55.90K |
| 2026-07-17 | ¥2,880.00 | -5.73% | ¥3,055.00 | ¥3,055.00 | ¥2,810.00 | 61.60K |
| 2026-07-16 | ¥3,055.00 | -1.45% | ¥3,095.00 | ¥3,110.00 | ¥3,025.00 | 27.70K |
| 2026-07-15 | ¥3,100.00 | +3.44% | ¥3,020.00 | ¥3,130.00 | ¥2,961.00 | 28.40K |
| 2026-07-14 | ¥2,997.00 | +2.78% | ¥2,916.00 | ¥3,000.00 | ¥2,856.00 | 31.80K |
| 2026-07-13 | ¥2,916.00 | -2.05% | ¥2,962.00 | ¥2,962.00 | ¥2,839.00 | 26.20K |
| 2026-07-10 | ¥2,977.00 | +4.64% | ¥2,815.00 | ¥3,035.00 | ¥2,815.00 | 30.50K |
| 2026-07-09 | ¥2,845.00 | -3.03% | ¥2,922.00 | ¥2,928.00 | ¥2,810.00 | 27.60K |
| 2026-07-08 | ¥2,934.00 | -4.27% | ¥3,030.00 | ¥3,100.00 | ¥2,905.00 | 62.60K |
| 2026-07-07 | ¥3,065.00 | +1.32% | ¥3,000.00 | ¥3,170.00 | ¥2,989.00 | 47.70K |
| 2026-07-06 | ¥3,025.00 | -3.35% | ¥3,060.00 | ¥3,165.00 | ¥3,020.00 | 49.90K |
| 2026-07-03 | ¥3,130.00 | +11.71% | ¥2,866.00 | ¥3,230.00 | ¥2,866.00 | 156.70K |
| 2026-07-02 | ¥2,802.00 | +2.75% | ¥2,702.00 | ¥2,869.00 | ¥2,675.00 | 50.70K |
| 2026-07-01 | ¥2,727.00 | -0.22% | ¥2,733.00 | ¥2,800.00 | ¥2,668.00 | 107.60K |
| 2026-06-30 | ¥2,733.00 | +1.22% | ¥2,701.00 | ¥2,765.00 | ¥2,594.00 | 46.70K |
| 2026-06-29 | ¥2,700.00 | +2.16% | ¥2,693.00 | ¥2,768.00 | ¥2,650.00 | 64.50K |
| 2026-06-26 | ¥2,643.00 | +2.24% | ¥2,551.00 | ¥2,666.00 | ¥2,551.00 | 22.60K |
| 2026-06-25 | ¥2,585.00 | +2.54% | ¥2,582.00 | ¥2,590.00 | ¥2,500.00 | 18.40K |
| 2026-06-24 | ¥2,521.00 | -5.08% | ¥2,648.00 | ¥2,673.00 | ¥2,505.00 | 34.40K |
| 2026-06-23 | ¥2,656.00 | -1.45% | ¥2,728.00 | ¥2,780.00 | ¥2,641.00 | 42.30K |
| 2026-06-22 | ¥2,695.00 | +4.95% | ¥2,567.00 | ¥2,725.00 | ¥2,531.00 | 63.60K |
| 2026-06-19 | ¥2,568.00 | +5.16% | ¥2,450.00 | ¥2,568.00 | ¥2,355.00 | 67.90K |
| 2026-06-18 | ¥2,442.00 | +8.05% | ¥2,407.00 | ¥2,550.00 | ¥2,401.00 | 103.20K |
| 2026-06-17 | ¥2,260.00 | +3.10% | ¥2,192.00 | ¥2,282.00 | ¥2,162.00 | 46.40K |
| 2026-06-16 | ¥2,192.00 | +1.58% | ¥2,174.00 | ¥2,243.00 | ¥2,174.00 | 25.80K |
| 2026-06-15 | ¥2,158.00 | -3.49% | ¥2,236.00 | ¥2,303.00 | ¥2,127.00 | 103.10K |
| 2026-06-12 | ¥2,236.00 | +1.96% | ¥2,293.00 | ¥2,318.00 | ¥2,203.00 | 45.70K |
| 2026-06-11 | ¥2,193.00 | -3.52% | ¥2,223.00 | ¥2,268.00 | ¥2,191.00 | 55.10K |
| 2026-06-10 | ¥2,273.00 | -1.30% | ¥2,312.00 | ¥2,312.00 | ¥2,206.00 | 43.70K |
| 2026-06-09 | ¥2,303.00 | -2.87% | ¥2,371.00 | ¥2,398.00 | ¥2,287.00 | 44.60K |
| 2026-06-08 | ¥2,371.00 | -0.13% | ¥2,360.00 | ¥2,425.00 | ¥2,314.00 | 66.40K |
| 2026-06-05 | ¥2,374.00 | +5.89% | ¥2,292.00 | ¥2,388.00 | ¥2,270.00 | 38.70K |
| 2026-06-04 | ¥2,242.00 | -0.58% | ¥2,254.00 | ¥2,320.00 | ¥2,242.00 | 32.30K |
| 2026-06-03 | ¥2,255.00 | -2.55% | ¥2,285.00 | ¥2,310.00 | ¥2,143.00 | 46.30K |
| 2026-06-02 | ¥2,314.00 | +2.94% | ¥2,251.00 | ¥2,314.00 | ¥2,165.00 | 41.40K |
| 2026-06-01 | ¥2,248.00 | -0.57% | ¥2,311.00 | ¥2,311.00 | ¥2,179.00 | 75.80K |
| 2026-05-29 | ¥2,261.00 | -9.05% | ¥2,479.00 | ¥2,479.00 | ¥2,260.00 | 73.30K |
| 2026-05-28 | ¥2,486.00 | -1.47% | ¥2,500.00 | ¥2,578.00 | ¥2,387.00 | 48.70K |
| 2026-05-27 | ¥2,523.00 | +4.82% | ¥2,453.00 | ¥2,561.00 | ¥2,415.00 | 104.90K |
| 2026-05-26 | ¥2,407.00 | -9.44% | ¥2,608.00 | ¥2,608.00 | ¥2,353.00 | 158.70K |
| 2026-05-25 | ¥2,658.00 | -4.80% | ¥2,807.00 | ¥2,823.00 | ¥2,569.00 | 107.30K |