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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,018 1,028 1,011 1,021 +4 +0.39% 123,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,064 1,064 1,012 1,017 -40 -3.78% 189,900
Apr 17, 2026 1,059 1,075 1,056 1,057 +2 +0.19% 147,300
Apr 10, 2026 1,060 1,084 1,054 1,055 +3 +0.29% 167,000
Apr 3, 2026 1,053 1,061 1,014 1,052 -26 -2.41% 283,300
Mar 27, 2026 1,080 1,084 1,042 1,078 -8 -0.74% 298,100
Mar 19, 2026 1,087 1,124 1,080 1,086 +3 +0.28% 1,011,300
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