kabutan

ALINCO INCORPORATED(5933) Historical

5933
TSE Prime
ALINCO INCORPORATED
1,100
JPY
+21
(+1.95%)
Dec 12, 3:30 pm JST
7.06
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 20, 2025
1,149 JPY
52 Week Low Apr 7, 2025
876 JPY
Yearly High Oct 20, 2025
1,149 JPY
Yearly Low Apr 7, 2025
876 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,094 1,100 1,090 1,100 +21 +1.95% 44,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,090 1,092 1,076 1,079 -13 -1.19% 25,600
Dec 10, 2025 1,093 1,096 1,088 1,092 +2 +0.18% 22,300
Dec 9, 2025 1,083 1,090 1,080 1,090 +13 +1.21% 24,300
Dec 8, 2025 1,076 1,080 1,071 1,077 +5 +0.47% 17,800
Dec 5, 2025 1,075 1,080 1,070 1,072 -9 -0.83% 19,800
Dec 4, 2025 1,070 1,082 1,069 1,081 +8 +0.75% 27,900
Dec 3, 2025 1,086 1,086 1,073 1,073 -5 -0.46% 45,400
Dec 2, 2025 1,086 1,089 1,077 1,078 -7 -0.65% 38,900
Dec 1, 2025 1,097 1,097 1,081 1,085 -1 -0.09% 57,600
Nov 28, 2025 1,077 1,093 1,072 1,086 +18 +1.69% 84,500
Nov 27, 2025 1,075 1,077 1,068 1,068 +4 +0.38% 54,700
Nov 26, 2025 1,057 1,065 1,057 1,064 +11 +1.04% 26,800
Nov 25, 2025 1,058 1,060 1,051 1,053 -12 -1.13% 40,600
Nov 21, 2025 1,045 1,065 1,045 1,065 +13 +1.24% 43,800
Nov 20, 2025 1,037 1,054 1,037 1,052 +19 +1.84% 20,900
Nov 19, 2025 1,038 1,044 1,033 1,033 -5 -0.48% 19,800
Nov 18, 2025 1,041 1,045 1,036 1,038 -6 -0.57% 19,900
Nov 17, 2025 1,050 1,052 1,039 1,044 -1 -0.10% 35,600
Nov 14, 2025 1,040 1,047 1,039 1,045 -3 -0.29% 20,900
Nov 13, 2025 1,050 1,054 1,046 1,048 -1 -0.10% 23,800