Alinco Incorporated 5933
TSE · Japan · Producer Manufacturing
¥1,080.00-13.00 (-1.19%)
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 | ¥1,082.00 | -1.01% | ¥1,093.00 | ¥1,093.00 | ¥1,078.00 | 24.60K |
| 2026-10-01 | ¥1,093.00 | -0.27% | ¥1,102.00 | ¥1,103.00 | ¥1,084.00 | 43.80K |
| 2026-09-30 | ¥1,096.00 | +0.83% | ¥1,088.00 | ¥1,103.00 | ¥1,085.00 | 39.00K |
| 2026-09-29 | ¥1,087.00 | -2.25% | ¥1,106.00 | ¥1,106.00 | ¥1,086.00 | 51.20K |
| 2026-09-28 | ¥1,112.00 | -0.36% | ¥1,116.00 | ¥1,116.00 | ¥1,105.00 | 47.70K |
| 2026-09-25 | ¥1,116.00 | +0.09% | ¥1,121.00 | ¥1,122.00 | ¥1,113.00 | 34.90K |
| 2026-09-24 | ¥1,115.00 | +1.18% | ¥1,102.00 | ¥1,118.00 | ¥1,101.00 | 44.20K |
| 2026-09-18 | ¥1,102.00 | -0.72% | ¥1,110.00 | ¥1,110.00 | ¥1,100.00 | 32.20K |
| 2026-09-17 | ¥1,110.00 | -1.16% | ¥1,095.00 | ¥1,114.00 | ¥1,086.00 | 89.70K |
| 2026-09-16 | ¥1,123.00 | +0.54% | ¥1,127.00 | ¥1,130.00 | ¥1,121.00 | 59.00K |
| 2026-09-15 | ¥1,117.00 | +0.99% | ¥1,106.00 | ¥1,119.00 | ¥1,106.00 | 22.30K |
| 2026-09-14 | ¥1,106.00 | +0.36% | ¥1,099.00 | ¥1,110.00 | ¥1,099.00 | 15.80K |
| 2026-09-11 | ¥1,102.00 | -0.72% | ¥1,100.00 | ¥1,107.00 | ¥1,095.00 | 37.20K |
| 2026-09-10 | ¥1,110.00 | -0.27% | ¥1,110.00 | ¥1,113.00 | ¥1,105.00 | 20.40K |
| 2026-09-09 | ¥1,113.00 | -0.27% | ¥1,114.00 | ¥1,120.00 | ¥1,112.00 | 30.50K |
| 2026-09-08 | ¥1,116.00 | -0.45% | ¥1,118.00 | ¥1,123.00 | ¥1,112.00 | 28.60K |
| 2026-09-07 | ¥1,121.00 | -0.71% | ¥1,123.00 | ¥1,134.00 | ¥1,121.00 | 26.40K |
| 2026-09-04 | ¥1,129.00 | +0.36% | ¥1,124.00 | ¥1,133.00 | ¥1,118.00 | 28.20K |
| 2026-09-03 | ¥1,125.00 | +0.09% | ¥1,122.00 | ¥1,129.00 | ¥1,121.00 | 30.30K |
| 2026-09-02 | ¥1,124.00 | -1.23% | ¥1,133.00 | ¥1,133.00 | ¥1,120.00 | 35.30K |
| 2026-09-01 | ¥1,138.00 | -0.09% | ¥1,135.00 | ¥1,140.00 | ¥1,129.00 | 42.20K |
| 2026-08-31 | ¥1,139.00 | -0.26% | ¥1,142.00 | ¥1,142.00 | ¥1,134.00 | 28.30K |
| 2026-08-28 | ¥1,142.00 | +0.09% | ¥1,141.00 | ¥1,145.00 | ¥1,136.00 | 74.10K |
| 2026-08-27 | ¥1,141.00 | 0.00% | ¥1,142.00 | ¥1,145.00 | ¥1,137.00 | 30.30K |
| 2026-08-26 | ¥1,141.00 | +0.26% | ¥1,136.00 | ¥1,145.00 | ¥1,136.00 | 41.80K |
| 2026-08-25 | ¥1,138.00 | +0.26% | ¥1,135.00 | ¥1,145.00 | ¥1,134.00 | 22.80K |
| 2026-08-24 | ¥1,135.00 | -0.70% | ¥1,143.00 | ¥1,149.00 | ¥1,135.00 | 33.50K |
| 2026-08-21 | ¥1,143.00 | +0.62% | ¥1,133.00 | ¥1,144.00 | ¥1,130.00 | 28.00K |
| 2026-08-20 | ¥1,136.00 | +0.89% | ¥1,127.00 | ¥1,136.00 | ¥1,127.00 | 27.50K |
| 2026-08-19 | ¥1,126.00 | -0.62% | ¥1,131.00 | ¥1,131.00 | ¥1,119.00 | 27.90K |
| 2026-08-18 | ¥1,133.00 | +0.98% | ¥1,122.00 | ¥1,134.00 | ¥1,120.00 | 30.70K |
| 2026-08-17 | ¥1,122.00 | -0.80% | ¥1,122.00 | ¥1,132.00 | ¥1,113.00 | 37.70K |
| 2026-08-14 | ¥1,131.00 | +1.34% | ¥1,116.00 | ¥1,131.00 | ¥1,110.00 | 35.70K |
| 2026-08-13 | ¥1,116.00 | +1.00% | ¥1,109.00 | ¥1,121.00 | ¥1,109.00 | 42.50K |
| 2026-08-12 | ¥1,105.00 | +0.18% | ¥1,107.00 | ¥1,113.00 | ¥1,105.00 | 43.00K |
| 2026-08-10 | ¥1,103.00 | +0.36% | ¥1,100.00 | ¥1,113.00 | ¥1,096.00 | 31.80K |
| 2026-08-07 | ¥1,099.00 | +0.92% | ¥1,089.00 | ¥1,104.00 | ¥1,087.00 | 31.10K |
| 2026-08-06 | ¥1,089.00 | +0.65% | ¥1,082.00 | ¥1,093.00 | ¥1,081.00 | 36.80K |
| 2026-08-05 | ¥1,082.00 | -0.46% | ¥1,093.00 | ¥1,093.00 | ¥1,082.00 | 39.80K |
| 2026-08-04 | ¥1,087.00 | -0.09% | ¥1,089.00 | ¥1,092.00 | ¥1,083.00 | 45.10K |
| 2026-08-03 | ¥1,088.00 | -1.63% | ¥1,109.00 | ¥1,109.00 | ¥1,086.00 | 53.20K |
| 2026-07-31 | ¥1,106.00 | -0.54% | ¥1,117.00 | ¥1,118.00 | ¥1,102.00 | 34.20K |
| 2026-07-30 | ¥1,112.00 | +0.09% | ¥1,109.00 | ¥1,118.00 | ¥1,099.00 | 44.00K |
| 2026-07-29 | ¥1,111.00 | +1.09% | ¥1,099.00 | ¥1,115.00 | ¥1,099.00 | 41.60K |
| 2026-07-28 | ¥1,099.00 | -0.99% | ¥1,110.00 | ¥1,110.00 | ¥1,096.00 | 28.30K |
| 2026-07-27 | ¥1,110.00 | +0.82% | ¥1,105.00 | ¥1,116.00 | ¥1,105.00 | 40.80K |
| 2026-07-24 | ¥1,101.00 | +0.09% | ¥1,099.00 | ¥1,104.00 | ¥1,088.00 | 23.40K |
| 2026-07-23 | ¥1,100.00 | +0.09% | ¥1,105.00 | ¥1,105.00 | ¥1,094.00 | 25.10K |
| 2026-07-22 | ¥1,099.00 | +0.46% | ¥1,095.00 | ¥1,101.00 | ¥1,087.00 | 38.10K |
| 2026-07-21 | ¥1,094.00 | +3.11% | ¥1,087.00 | ¥1,114.00 | ¥1,080.00 | 129.10K |
| 2026-07-17 | ¥1,061.00 | -1.85% | ¥1,081.00 | ¥1,085.00 | ¥1,061.00 | 95.70K |
| 2026-07-16 | ¥1,081.00 | -0.37% | ¥1,085.00 | ¥1,092.00 | ¥1,078.00 | 45.90K |
| 2026-07-15 | ¥1,085.00 | -0.09% | ¥1,094.00 | ¥1,098.00 | ¥1,073.00 | 135.20K |
| 2026-07-14 | ¥1,086.00 | +0.74% | ¥1,084.00 | ¥1,092.00 | ¥1,083.00 | 33.30K |
| 2026-07-13 | ¥1,078.00 | -1.82% | ¥1,097.00 | ¥1,099.00 | ¥1,078.00 | 32.40K |
| 2026-07-10 | ¥1,098.00 | +0.18% | ¥1,100.00 | ¥1,103.00 | ¥1,094.00 | 31.40K |
| 2026-07-09 | ¥1,096.00 | +0.64% | ¥1,089.00 | ¥1,099.00 | ¥1,089.00 | 20.50K |
| 2026-07-08 | ¥1,089.00 | +0.18% | ¥1,087.00 | ¥1,097.00 | ¥1,087.00 | 27.50K |
| 2026-07-07 | ¥1,087.00 | +0.37% | ¥1,090.00 | ¥1,101.00 | ¥1,087.00 | 39.00K |
| 2026-07-06 | ¥1,083.00 | +0.46% | ¥1,079.00 | ¥1,087.00 | ¥1,074.00 | 39.00K |
| 2026-07-03 | ¥1,078.00 | +1.03% | ¥1,075.00 | ¥1,080.00 | ¥1,071.00 | 48.20K |
| 2026-07-02 | ¥1,067.00 | +1.62% | ¥1,062.00 | ¥1,076.00 | ¥1,060.00 | 54.20K |
| 2026-07-01 | ¥1,050.00 | -0.19% | ¥1,052.00 | ¥1,058.00 | ¥1,050.00 | 32.10K |
| 2026-06-30 | ¥1,052.00 | -0.47% | ¥1,060.00 | ¥1,062.00 | ¥1,045.00 | 47.50K |
| 2026-06-29 | ¥1,057.00 | +0.57% | ¥1,051.00 | ¥1,064.00 | ¥1,051.00 | 32.50K |
| 2026-06-26 | ¥1,051.00 | +0.10% | ¥1,050.00 | ¥1,060.00 | ¥1,049.00 | 45.90K |
| 2026-06-25 | ¥1,050.00 | +0.10% | ¥1,048.00 | ¥1,056.00 | ¥1,048.00 | 43.00K |
| 2026-06-24 | ¥1,049.00 | +0.10% | ¥1,048.00 | ¥1,058.00 | ¥1,045.00 | 43.20K |
| 2026-06-23 | ¥1,048.00 | -0.38% | ¥1,046.00 | ¥1,053.00 | ¥1,043.00 | 49.40K |
| 2026-06-22 | ¥1,052.00 | -0.28% | ¥1,049.00 | ¥1,055.00 | ¥1,046.00 | 43.50K |
| 2026-06-19 | ¥1,055.00 | +0.67% | ¥1,049.00 | ¥1,056.00 | ¥1,048.00 | 33.50K |
| 2026-06-18 | ¥1,048.00 | +0.29% | ¥1,043.00 | ¥1,050.00 | ¥1,040.00 | 27.80K |
| 2026-06-17 | ¥1,045.00 | +1.46% | ¥1,031.00 | ¥1,049.00 | ¥1,031.00 | 33.90K |
| 2026-06-16 | ¥1,030.00 | -0.19% | ¥1,023.00 | ¥1,032.00 | ¥1,023.00 | 27.50K |
| 2026-06-15 | ¥1,032.00 | +0.88% | ¥1,025.00 | ¥1,033.00 | ¥1,025.00 | 28.00K |
| 2026-06-12 | ¥1,023.00 | +0.59% | ¥1,027.00 | ¥1,027.00 | ¥1,016.00 | 45.00K |
| 2026-06-11 | ¥1,017.00 | -1.64% | ¥1,030.00 | ¥1,030.00 | ¥1,011.00 | 60.90K |
| 2026-06-10 | ¥1,034.00 | +0.49% | ¥1,029.00 | ¥1,036.00 | ¥1,026.00 | 33.50K |
| 2026-06-09 | ¥1,029.00 | 0.00% | ¥1,031.00 | ¥1,042.00 | ¥1,024.00 | 30.40K |
| 2026-06-08 | ¥1,029.00 | -1.06% | ¥1,034.00 | ¥1,036.00 | ¥1,022.00 | 66.70K |
| 2026-06-05 | ¥1,040.00 | +2.67% | ¥1,020.00 | ¥1,041.00 | ¥1,020.00 | 43.50K |
| 2026-06-04 | ¥1,013.00 | -0.39% | ¥1,017.00 | ¥1,019.00 | ¥1,011.00 | 30.60K |
| 2026-06-03 | ¥1,017.00 | +0.89% | ¥1,008.00 | ¥1,020.00 | ¥1,005.00 | 30.80K |
| 2026-06-02 | ¥1,008.00 | -0.98% | ¥1,009.00 | ¥1,012.00 | ¥1,000.00 | 52.50K |
| 2026-06-01 | ¥1,018.00 | -0.68% | ¥1,022.00 | ¥1,022.00 | ¥1,006.00 | 75.80K |
| 2026-05-29 | ¥1,025.00 | +0.39% | ¥1,022.00 | ¥1,037.00 | ¥1,021.00 | 38.80K |
| 2026-05-28 | ¥1,021.00 | +0.49% | ¥1,016.00 | ¥1,021.00 | ¥1,011.00 | 48.50K |
| 2026-05-27 | ¥1,016.00 | +0.20% | ¥1,015.00 | ¥1,019.00 | ¥1,014.00 | 32.00K |
| 2026-05-26 | ¥1,014.00 | +0.50% | ¥1,009.00 | ¥1,020.00 | ¥1,006.00 | 29.50K |
| 2026-05-25 | ¥1,009.00 | -0.98% | ¥1,019.00 | ¥1,019.00 | ¥1,008.00 | 44.00K |