kabutan

ALINCO INCORPORATED(5933) Historical

5933
TSE Prime
ALINCO INCORPORATED
1,090
JPY
+3
(+0.28%)
Sep 22, 3:30 pm JST
7.36
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 17, 2025
1,115 JPY
52 Week Low Apr 7, 2025
876 JPY
Yearly High Sep 17, 2025
1,115 JPY
Yearly Low Apr 7, 2025
876 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 1,090 1,094 1,087 1,090 +3 +0.28% 27,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,094 1,097 1,084 1,087 -3 -0.28% 44,800
Sep 18, 2025 1,063 1,097 1,060 1,090 -25 -2.24% 132,500
Sep 17, 2025 1,095 1,115 1,094 1,115 +16 +1.46% 219,200
Sep 16, 2025 1,091 1,100 1,085 1,099 +13 +1.20% 57,000
Sep 12, 2025 1,087 1,091 1,082 1,086 -4 -0.37% 37,600
Sep 11, 2025 1,093 1,094 1,086 1,090 -3 -0.27% 18,200
Sep 10, 2025 1,095 1,098 1,091 1,093 -2 -0.18% 21,000
Sep 9, 2025 1,100 1,106 1,091 1,095 +3 +0.27% 29,100
Sep 8, 2025 1,084 1,100 1,084 1,092 +8 +0.74% 23,600
Sep 5, 2025 1,079 1,085 1,071 1,084 +12 +1.12% 28,900
Sep 4, 2025 1,066 1,082 1,065 1,072 +8 +0.75% 21,500
Sep 3, 2025 1,072 1,074 1,062 1,064 -5 -0.47% 33,500
Sep 2, 2025 1,076 1,076 1,063 1,069 -3 -0.28% 28,500
Sep 1, 2025 1,090 1,092 1,065 1,072 -20 -1.83% 37,200
Aug 29, 2025 1,083 1,092 1,075 1,092 +14 +1.30% 40,000
Aug 28, 2025 1,065 1,081 1,063 1,078 +16 +1.51% 41,000
Aug 27, 2025 1,064 1,066 1,057 1,062 -4 -0.38% 25,700
Aug 26, 2025 1,068 1,068 1,057 1,066 -2 -0.19% 26,100
Aug 25, 2025 1,064 1,071 1,061 1,068 +5 +0.47% 16,700
Aug 22, 2025 1,066 1,067 1,058 1,063 +1 +0.09% 16,000