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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,108	1,112	1,112	1,112	1,104	39,700
September 25, 2025	1,085	1,105	1,105	1,105	1,084	64,100
September 24, 2025	1,091	1,084	1,084	1,091	1,081	35,400
September 22, 2025	1,090	1,090	1,090	1,094	1,087	27,900
September 19, 2025	1,094	1,087	1,087	1,097	1,084	44,800
September 18, 2025	1,063	1,090	1,090	1,097	1,060	132,500
September 17, 2025	1,095	1,115	1,093	1,115	1,094	219,200
September 16, 2025	1,091	1,099	1,077.32	1,100	1,085	57,000
September 12, 2025	1,087	1,086	1,086	1,091	1,082	37,600
September 11, 2025	1,093	1,090	1,090	1,094	1,086	18,200
September 10, 2025	1,095	1,093	1,093	1,098	1,091	21,000
September 09, 2025	1,100	1,095	1,095	1,106	1,091	29,100
September 08, 2025	1,084	1,092	1,092	1,100	1,084	23,600
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

Alinco Incorporated (5933.T) JPX