kabutan

ALINCO INCORPORATED(5933) Historical

5933
TSE Prime
ALINCO INCORPORATED
1,021
JPY
-7
(-0.68%)
Apr 30, 11:30 am JST
6.37
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
1,019.9
Apr 30, 10:57 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 17, 2026
1,204 JPY
52 Week Low May 22, 2025
986 JPY
Yearly High Feb 17, 2026
1,204 JPY
Yearly Low Apr 27, 2026
1,011 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,024 1,024 1,016 1,021 -7 -0.68% 17,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,019 1,028 1,017 1,028 +17 +1.68% 57,600
Apr 27, 2026 1,018 1,021 1,011 1,011 -6 -0.59% 48,700
Apr 24, 2026 1,028 1,028 1,014 1,017 -1 -0.10% 39,000
Apr 23, 2026 1,023 1,025 1,012 1,018 -8 -0.78% 53,100
Apr 22, 2026 1,045 1,046 1,026 1,026 -17 -1.63% 38,000
Apr 21, 2026 1,054 1,057 1,043 1,043 -12 -1.14% 31,900
Apr 20, 2026 1,064 1,064 1,053 1,055 -2 -0.19% 27,900
Apr 17, 2026 1,061 1,069 1,057 1,057 -9 -0.84% 18,800
Apr 16, 2026 1,072 1,072 1,065 1,066 +3 +0.28% 15,200
Apr 15, 2026 1,068 1,075 1,058 1,063 +6 +0.57% 40,200
Apr 14, 2026 1,066 1,068 1,056 1,057 -2 -0.19% 37,400
Apr 13, 2026 1,059 1,068 1,057 1,059 +4 +0.38% 35,700
Apr 10, 2026 1,065 1,070 1,054 1,055 -9 -0.85% 22,700
Apr 9, 2026 1,082 1,084 1,062 1,064 -14 -1.30% 32,100
Apr 8, 2026 1,077 1,083 1,071 1,078 +18 +1.70% 55,900
Apr 7, 2026 1,062 1,070 1,056 1,060 -1 -0.09% 31,700
Apr 6, 2026 1,060 1,061 1,054 1,061 +9 +0.86% 24,600
Apr 3, 2026 1,045 1,053 1,045 1,052 +11 +1.06% 29,300
Apr 2, 2026 1,055 1,061 1,035 1,041 -10 -0.95% 43,300
Apr 1, 2026 1,057 1,057 1,043 1,051 +24 +2.34% 49,200