ALINCO INCORPORATED(5933) Historical

52 Week High Jan 16, 2026

1,160 JPY

52 Week Low Apr 7, 2025

876 JPY

Yearly High Jan 16, 2026

1,160 JPY

Yearly Low Apr 7, 2025

876 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,116	1,116	1,103	1,105	-6	-0.54%	34,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,117	1,119	1,109	1,111	-9	-0.80%	28,000
Jan 27, 2026	1,123	1,128	1,113	1,120	-5	-0.44%	36,500
Jan 26, 2026	1,142	1,142	1,123	1,125	-23	-2.00%	32,400
Jan 23, 2026	1,144	1,152	1,141	1,148	+9	+0.79%	35,600
Jan 22, 2026	1,126	1,146	1,124	1,139	+19	+1.70%	29,000
Jan 21, 2026	1,116	1,122	1,112	1,120	-8	-0.71%	48,700
Jan 20, 2026	1,145	1,145	1,128	1,128	-19	-1.66%	42,300
Jan 19, 2026	1,160	1,160	1,143	1,147	-13	-1.12%	28,300
Jan 16, 2026	1,145	1,160	1,145	1,160	+12	+1.05%	28,800
Jan 15, 2026	1,145	1,151	1,143	1,148	-3	-0.26%	31,200
Jan 14, 2026	1,143	1,153	1,140	1,151	+8	+0.70%	33,300
Jan 13, 2026	1,149	1,149	1,135	1,143	+8	+0.70%	41,000
Jan 9, 2026	1,133	1,141	1,133	1,135	0	0.00%	17,700
Jan 8, 2026	1,140	1,144	1,131	1,135	-5	-0.44%	24,600
Jan 7, 2026	1,147	1,148	1,135	1,140	-3	-0.26%	43,500
Jan 6, 2026	1,142	1,146	1,138	1,143	+15	+1.33%	40,700
Jan 5, 2026	1,138	1,138	1,120	1,128	+6	+0.53%	42,500
Dec 30, 2025	1,131	1,131	1,122	1,122	-10	-0.88%	17,400
Dec 29, 2025	1,136	1,145	1,127	1,132	-4	-0.35%	29,000
Dec 26, 2025	1,135	1,141	1,133	1,136	0	0.00%	21,600