ALINCO INCORPORATED(5933) Historical

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 12, 2025	1,076	1,100	1,071	1,100	+28	+2.61%	178,600

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
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