kabutan

ALINCO INCORPORATED(5933) Historical

5933
TSE Prime
ALINCO INCORPORATED
1,072
JPY
-9
(-0.83%)
Dec 5, 3:30 pm JST
6.93
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,073.9
Dec 5, 3:24 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 1,072 -14 -1.29% 189,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,058 1,093 1,051 1,086 +21 +1.97% 206,600
Nov 21, 2025 1,050 1,065 1,033 1,065 +20 +1.91% 140,000
Nov 14, 2025 1,031 1,054 1,026 1,045 +14 +1.36% 113,500
Nov 7, 2025 1,052 1,052 1,022 1,031 -3 -0.29% 118,100
Oct 31, 2025 1,080 1,085 1,029 1,034 -43 -3.99% 227,600
Oct 24, 2025 1,104 1,149 1,059 1,077 -7 -0.65% 591,500
Oct 17, 2025 1,052 1,085 1,043 1,084 +25 +2.36% 129,600
Oct 10, 2025 1,091 1,092 1,052 1,059 -9 -0.84% 182,600
Oct 3, 2025 1,105 1,112 1,062 1,068 -44 -3.96% 222,100
Sep 26, 2025 1,090 1,112 1,081 1,112 +25 +2.30% 167,100
Sep 19, 2025 1,091 1,115 1,060 1,087 +1 +0.09% 453,500
Sep 12, 2025 1,084 1,106 1,082 1,086 +2 +0.18% 129,500
Sep 5, 2025 1,090 1,092 1,062 1,084 -8 -0.73% 149,600
Aug 29, 2025 1,064 1,092 1,057 1,092 +29 +2.73% 149,500
Aug 22, 2025 1,062 1,076 1,058 1,063 +1 +0.09% 84,400
Aug 15, 2025 1,075 1,077 1,053 1,062 -13 -1.21% 90,700
Aug 8, 2025 1,054 1,078 1,049 1,075 +18 +1.70% 124,500
Aug 1, 2025 1,037 1,058 1,035 1,057 +20 +1.93% 106,900
Jul 25, 2025 1,003 1,045 1,003 1,037 -26 -2.45% 372,000
Jul 18, 2025 1,029 1,075 1,028 1,063 +35 +3.40% 314,100