ALINCO INCORPORATED(5933) Historical

52 Week High Feb 17, 2026

1,204 JPY

52 Week Low Apr 7, 2025

876 JPY

Yearly High Feb 17, 2026

1,204 JPY

Yearly Low Apr 7, 2025

876 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,082	1,094	1,082	1,083	-7	-0.64%	89,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,101	1,104	1,087	1,090	-20	-1.80%	200,000
Mar 11, 2026	1,129	1,129	1,110	1,110	-10	-0.89%	99,800
Mar 10, 2026	1,117	1,126	1,107	1,120	+18	+1.63%	62,500
Mar 9, 2026	1,093	1,109	1,089	1,102	-37	-3.25%	141,700
Mar 6, 2026	1,136	1,145	1,128	1,139	-4	-0.35%	129,700
Mar 5, 2026	1,134	1,188	1,134	1,143	+43	+3.91%	246,300
Mar 4, 2026	1,133	1,133	1,092	1,100	-50	-4.35%	132,400
Mar 3, 2026	1,167	1,172	1,150	1,150	-21	-1.79%	95,400
Mar 2, 2026	1,165	1,184	1,162	1,171	-13	-1.10%	130,900
Feb 27, 2026	1,167	1,184	1,166	1,184	+23	+1.98%	77,100
Feb 26, 2026	1,146	1,162	1,145	1,161	+22	+1.93%	111,600
Feb 25, 2026	1,159	1,159	1,139	1,139	-20	-1.73%	59,900
Feb 24, 2026	1,144	1,163	1,139	1,159	+9	+0.78%	59,700
Feb 20, 2026	1,159	1,161	1,146	1,150	-11	-0.95%	55,800
Feb 19, 2026	1,179	1,180	1,157	1,161	-20	-1.69%	72,800
Feb 18, 2026	1,191	1,200	1,176	1,181	-10	-0.84%	37,200
Feb 17, 2026	1,169	1,204	1,159	1,191	+20	+1.71%	124,600
Feb 16, 2026	1,151	1,176	1,149	1,171	+23	+2.00%	70,400
Feb 13, 2026	1,151	1,158	1,148	1,148	-18	-1.54%	33,900
Feb 12, 2026	1,148	1,172	1,146	1,166	+28	+2.46%	68,300