kabutan

ALINCO INCORPORATED(5933) Historical

5933
TSE Prime
ALINCO INCORPORATED
1,105
JPY
-6
(-0.54%)
Jan 29, 3:30 pm JST
7.22
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 16, 2026
1,160 JPY
52 Week Low Apr 7, 2025
876 JPY
Yearly High Jan 16, 2026
1,160 JPY
Yearly Low Apr 7, 2025
876 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 1,138 1,160 1,103 1,105 -17 -1.52% 652,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 1,110 1,148 1,036 1,070 -27 -2.46% 1,259,100
Jun, 2024 1,105 1,113 1,059 1,097 -3 -0.27% 471,900
May, 2024 1,155 1,162 1,057 1,100 -57 -4.93% 1,058,100