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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,057 1,084 1,011 1,021 -6 -0.58% 749,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,165 1,188 1,014 1,027 -157 -13.26% 2,798,700
Feb, 2026 1,131 1,204 1,105 1,184 +64 +5.71% 1,083,400
Jan, 2026 1,138 1,160 1,103 1,120 -2 -0.18% 645,000
Dec, 2025 1,097 1,145 1,069 1,122 +36 +3.31% 654,600
Nov, 2025 1,052 1,093 1,022 1,086 +52 +5.03% 578,200
Oct, 2025 1,110 1,149 1,029 1,034 -68 -6.17% 1,278,700
Sep, 2025 1,090 1,115 1,060 1,102 +10 +0.92% 974,400
Aug, 2025 1,040 1,092 1,040 1,092 +48 +4.60% 480,100
Jul, 2025 1,030 1,075 1,003 1,044 +11 +1.06% 895,500
Jun, 2025 1,006 1,042 992 1,033 +27 +2.68% 365,400
May, 2025 1,012 1,047 986 1,006 -4 -0.40% 748,700
Apr, 2025 1,017 1,024 876 1,010 -5 -0.49% 680,700
Mar, 2025 1,046 1,087 1,015 1,015 -30 -2.87% 2,237,100
Feb, 2025 1,050 1,068 1,007 1,045 -3 -0.29% 677,100
Jan, 2025 1,064 1,064 1,004 1,048 -13 -1.23% 288,400
Dec, 2024 975 1,071 968 1,061 +100 +10.41% 748,400
Nov, 2024 956 986 955 961 -3 -0.31% 359,200
Oct, 2024 986 995 948 964 -15 -1.53% 806,900
Sep, 2024 1,015 1,015 951 979 -32 -3.17% 1,188,300
Aug, 2024 1,055 1,058 902 1,011 -59 -5.51% 893,900