ALINCO INCORPORATED(5933) Historical

52 Week High Feb 17, 2026

1,204 JPY

52 Week Low Apr 7, 2025

876 JPY

Yearly High Feb 17, 2026

1,204 JPY

Yearly Low Apr 7, 2025

876 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,082	1,094	1,082	1,083	-7	-0.64%	89,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,093	1,129	1,082	1,083	-56	-4.92%	593,100
Mar 6, 2026	1,165	1,188	1,092	1,139	-45	-3.80%	734,700
Feb 27, 2026	1,144	1,184	1,139	1,184	+34	+2.96%	308,300
Feb 20, 2026	1,151	1,204	1,146	1,150	+2	+0.17%	360,800
Feb 13, 2026	1,149	1,172	1,132	1,148	+15	+1.32%	171,600
Feb 6, 2026	1,131	1,141	1,105	1,133	+13	+1.16%	242,700
Jan 30, 2026	1,142	1,142	1,103	1,120	-28	-2.44%	157,800
Jan 23, 2026	1,160	1,160	1,112	1,148	-12	-1.03%	183,900
Jan 16, 2026	1,149	1,160	1,135	1,160	+25	+2.20%	134,300
Jan 9, 2026	1,138	1,148	1,120	1,135	+13	+1.16%	169,000
Dec 30, 2025	1,136	1,145	1,122	1,122	-14	-1.23%	46,400
Dec 26, 2025	1,142	1,142	1,122	1,136	+4	+0.35%	148,300
Dec 19, 2025	1,100	1,132	1,100	1,132	+32	+2.91%	136,000
Dec 12, 2025	1,076	1,100	1,071	1,100	+28	+2.61%	134,300
Dec 5, 2025	1,097	1,097	1,069	1,072	-14	-1.29%	189,600
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