Alinco Incorporated - 5933.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,079	1,084	1,084	1,085	1,071	28,900
September 04, 2025	1,066	1,072	1,072	1,082	1,065	21,500
September 03, 2025	1,072	1,064	1,064	1,074	1,062	33,500
September 02, 2025	1,076	1,069	1,069	1,076	1,063	28,500
September 01, 2025	1,090	1,072	1,072	1,092	1,065	37,200
August 29, 2025	1,083	1,092	1,092	1,092	1,075	40,000
August 28, 2025	1,065	1,078	1,078	1,081	1,063	41,000
August 27, 2025	1,064	1,062	1,062	1,066	1,057	25,700
August 26, 2025	1,068	1,066	1,066	1,068	1,057	26,100
August 25, 2025	1,064	1,068	1,068	1,071	1,061	16,700
August 22, 2025	1,066	1,063	1,063	1,067	1,058	16,000
August 21, 2025	1,062	1,062	1,062	1,066	1,060	13,800
August 20, 2025	1,070	1,067	1,067	1,071	1,062	14,300
August 19, 2025	1,070	1,070	1,070	1,076	1,066	20,000
August 18, 2025	1,062	1,069	1,069	1,070	1,062	20,300
August 15, 2025	1,063	1,062	1,062	1,065	1,057	17,300
August 14, 2025	1,056	1,061	1,061	1,067	1,053	23,900
August 13, 2025	1,074	1,069	1,069	1,074	1,067	13,700
August 12, 2025	1,075	1,074	1,074	1,077	1,069	35,800
August 08, 2025	1,073	1,075	1,075	1,075	1,065	18,600
August 07, 2025	1,065	1,071	1,071	1,072	1,051	16,400
August 06, 2025	1,070	1,070	1,070	1,078	1,067	20,200
August 05, 2025	1,070	1,068	1,068	1,071	1,063	26,200
August 04, 2025	1,054	1,063	1,063	1,066	1,049	43,100
August 01, 2025	1,040	1,057	1,057	1,058	1,040	31,000
July 31, 2025	1,042	1,044	1,044	1,047	1,039	13,000
July 30, 2025	1,043	1,046	1,046	1,050	1,042	17,300
July 29, 2025	1,048	1,043	1,043	1,049	1,036	19,400
July 28, 2025	1,037	1,048	1,048	1,048	1,035	26,200
July 25, 2025	1,040	1,037	1,037	1,045	1,027	20,100
July 24, 2025	1,030	1,034	1,034	1,036	1,022	34,400
July 23, 2025	1,018	1,029	1,029	1,034	1,010	84,300
July 22, 2025	1,003	1,023	1,023	1,025	1,003	233,200
July 18, 2025	1,069	1,063	1,063	1,075	1,047	192,500
July 17, 2025	1,049	1,055	1,055	1,055	1,032	30,600
July 16, 2025	1,054	1,046	1,046	1,060	1,046	44,200
July 15, 2025	1,049	1,047	1,047	1,055	1,046	26,100
July 14, 2025	1,029	1,041	1,041	1,043	1,028	20,700
July 11, 2025	1,022	1,028	1,028	1,029	1,022	9,800
July 10, 2025	1,027	1,016	1,016	1,027	1,015	25,900
July 09, 2025	1,020	1,021	1,021	1,027	1,020	9,900
July 08, 2025	1,024	1,020	1,020	1,024	1,016	21,400
July 07, 2025	1,023	1,020	1,020	1,023	1,018	21,800
July 04, 2025	1,033	1,024	1,024	1,033	1,024	10,100
July 03, 2025	1,027	1,028	1,028	1,032	1,025	11,100
July 02, 2025	1,026	1,031	1,031	1,035	1,026	10,300
July 01, 2025	1,030	1,029	1,029	1,033	1,025	13,200
June 30, 2025	1,032	1,033	1,033	1,042	1,032	12,400
June 27, 2025	1,032	1,036	1,036	1,037	1,029	14,400
June 26, 2025	1,026	1,032	1,032	1,034	1,026	13,500
June 25, 2025	1,042	1,028	1,028	1,042	1,027	20,300
June 24, 2025	1,040	1,037	1,037	1,041	1,033	23,200
June 23, 2025	1,029	1,029	1,029	1,032	1,023	23,200
June 20, 2025	1,039	1,029	1,029	1,039	1,027	17,800
June 19, 2025	1,029	1,037	1,037	1,037	1,029	9,200
June 18, 2025	1,019	1,029	1,029	1,030	1,018	35,900
June 17, 2025	1,013	1,018	1,018	1,020	1,012	8,500
June 16, 2025	1,020	1,015	1,015	1,020	1,013	9,200
June 13, 2025	1,019	1,017	1,017	1,019	1,010	18,500
June 12, 2025	1,023	1,024	1,024	1,027	1,019	12,500

Alinco Incorporated (5933.T) JPX