kabutan

AlbaLink Co.,Ltd.(5537) Historical

5537
TSE Growth
AlbaLink Co.,Ltd.
2,085
JPY
+56
(+2.76%)
Jan 29, 3:30 pm JST
13.63
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,108.9
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 25, 2025
2,819 JPY
52 Week Low Dec 16, 2025
1,621 JPY
Yearly High Dec 25, 2025
2,819 JPY
Yearly Low Dec 16, 2025
1,621 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,043 2,137 2,032 2,085 +56 +2.76% 71,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,031 2,065 2,000 2,029 -9 -0.44% 67,400
Jan 27, 2026 2,136 2,136 2,015 2,038 +2 +0.10% 104,000
Jan 26, 2026 2,089 2,120 2,036 2,036 -84 -3.96% 72,300
Jan 23, 2026 2,098 2,120 2,043 2,120 +22 +1.05% 64,900
Jan 22, 2026 2,129 2,158 2,030 2,098 -3 -0.14% 149,500
Jan 21, 2026 2,220 2,220 2,101 2,101 -144 -6.41% 122,400
Jan 20, 2026 2,302 2,329 2,230 2,245 -57 -2.48% 50,900
Jan 19, 2026 2,255 2,341 2,225 2,302 +75 +3.37% 83,100
Jan 16, 2026 2,300 2,312 2,227 2,227 -87 -3.76% 51,000
Jan 15, 2026 2,212 2,327 2,180 2,314 +114 +5.18% 95,500
Jan 14, 2026 2,374 2,450 2,165 2,200 -170 -7.17% 214,600
Jan 13, 2026 2,470 2,470 2,300 2,370 -50 -2.07% 95,000
Jan 9, 2026 2,419 2,442 2,362 2,420 +1 +0.04% 53,500
Jan 8, 2026 2,386 2,470 2,310 2,419 +39 +1.64% 113,800
Jan 7, 2026 2,250 2,380 2,192 2,380 +130 +5.78% 112,900
Jan 6, 2026 2,227 2,391 2,160 2,250 +60 +2.74% 232,900
Jan 5, 2026 2,200 2,340 2,190 2,190 +43 +2.00% 143,000
Dec 30, 2025 2,297 2,370 2,143 2,147 -148 -6.45% 227,300
Dec 29, 2025 2,440 2,500 2,256 2,295 -116 -4.81% 228,000
Dec 26, 2025 2,558 2,626 2,370 2,411 -179 -6.91% 359,700