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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,064 1,149 876 1,072 +11 +1.04% 9,393,900

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 1,032 1,177 902 1,061 +59 +5.89% 12,723,700
2023 998 1,115 928 1,002 +9 +0.91% 13,930,800
2022 986 1,049 822 993 +12 +1.22% 11,313,400
2021 943 1,105 910 981 +37 +3.92% 8,826,100
2020 1,282 1,288 762 944 -347 -26.88% 9,826,300
2019 955 1,339 888 1,291 +332 +34.62% 9,488,000
2018 1,280 1,320 815 959 -291 -23.28% 8,142,700
2017 1,059 1,366 927 1,250 +197 +18.71% 11,933,500
2016 1,155 1,159 885 1,053 -108 -9.30% 7,146,500
2015 1,178 1,250 1,003 1,161 -11 -0.94% 16,624,700
2014 1,055 1,425 1,037 1,172 +113 +10.67% 11,871,000
2013 769 1,069 692 1,059 +304 +40.26% 9,923,000
2012 424 766 417 755 +331 +78.07% 5,963,900
2011 283 450 278 424 +146 +52.52% 5,291,500
2010 264 285 206 278 +15 +5.70% 1,396,200
2009 232 306 200 263 +31 +13.36% 2,164,700
2008 450 455 185 232 -229 -49.67% 4,805,500
2007 540 635 417 461 -73 -13.67% 4,462,200
2006 800 870 519 534 -261 -32.83% 6,116,000
2005 466 820 441 795 +329 +70.60% 5,055,000