kabutan

ALINCO INCORPORATED(5933) Historical

5933
TSE Prime
ALINCO INCORPORATED
1,074
JPY
-7
(-0.65%)
Dec 5, 2:48 pm JST
6.94
USD
Dec 5, 12:48 am EST
Result
PTS
outside of trading hours
1,073.8
Dec 5, 1:47 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,097 1,097 1,069 1,074 -12 -1.10% 186,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,086 +1.97% 1,071 206,600 5,100 167,300 32.80
Nov 21, 2025 1,065 +1.91% 1,048 140,000 4,200 175,500 41.79
Nov 14, 2025 1,045 +1.36% 1,043 113,500 5,700 185,700 32.58
Nov 7, 2025 1,031 -0.29% 1,031 118,100 6,100 204,000 33.44
Oct 31, 2025 1,034 -3.99% 1,048 227,600 8,100 200,300 24.73
Oct 24, 2025 1,077 -0.65% 1,084 591,500 12,200 193,700 15.88
Oct 17, 2025 1,084 +2.36% 1,068 129,600 5,500 168,200 30.58
Oct 10, 2025 1,059 -0.84% 1,074 182,600 2,500 152,100 60.84
Oct 3, 2025 1,068 -3.96% 1,092 222,100 2,300 171,700 74.65
Sep 26, 2025 1,112 +2.30% 1,096 167,100 3,600 144,100 40.03
Sep 19, 2025 1,087 +0.09% 1,093 453,500 5,800 156,900 27.05
Sep 12, 2025 1,086 +0.18% 1,092 129,500 8,700 176,500 20.29
Sep 5, 2025 1,084 -0.73% 1,073 149,600 6,800 171,800 25.26
Aug 29, 2025 1,092 +2.73% 1,072 149,500 6,800 159,000 23.38
Aug 22, 2025 1,063 +0.09% 1,066 84,400 7,300 149,700 20.51
Aug 15, 2025 1,062 -1.21% 1,066 90,700 7,600 147,700 19.43
Aug 8, 2025 1,075 +1.70% 1,065 124,500 10,300 150,100 14.57
Aug 1, 2025 1,057 +1.93% 1,045 106,900 16,600 151,400 9.12
Jul 25, 2025 1,037 -2.45% 1,019 372,000 14,300 160,800 11.24
Jul 18, 2025 1,063 +3.40% 1,056 314,100 32,500 216,600 6.66