ALINCO INCORPORATED(5933) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,142	1,142	1,103	1,105	-43	-3.75%	164,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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