Alinco Incorporated (5933.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Alinco Incorporated (5933.T) 10 years ago, it would be worth ¥1,597.3 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,274.56, while ¥1000 invested 1 year ago would be worth ¥1,063.94. This corresponds to total returns of 59.73%, 27.46%, 6.39%, respectively, with annualized returns of 4.79%, 4.97%, 6.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1,049 | 1,052 | 1,052 | 1,055 | 1,046 | 43,500 |
| June 19, 2026 | 1,049 | 1,055 | 1,055 | 1,056 | 1,048 | 33,500 |
| June 18, 2026 | 1,043 | 1,048 | 1,048 | 1,050 | 1,040 | 27,800 |
| June 17, 2026 | 1,031 | 1,045 | 1,045 | 1,049 | 1,031 | 33,900 |
| June 16, 2026 | 1,023 | 1,030 | 1,030 | 1,032 | 1,023 | 27,500 |
| June 15, 2026 | 1,025 | 1,032 | 1,032 | 1,033 | 1,025 | 28,000 |
| June 12, 2026 | 1,027 | 1,023 | 1,023 | 1,027 | 1,016 | 45,000 |
| June 11, 2026 | 1,030 | 1,017 | 1,017 | 1,030 | 1,011 | 60,900 |
| June 10, 2026 | 1,029 | 1,034 | 1,034 | 1,036 | 1,026 | 33,500 |
| June 09, 2026 | 1,031 | 1,029 | 1,029 | 1,042 | 1,024 | 30,400 |
| June 08, 2026 | 1,034 | 1,029 | 1,029 | 1,036 | 1,022 | 66,700 |
| June 05, 2026 | 1,020 | 1,040 | 1,040 | 1,041 | 1,020 | 43,500 |
| June 04, 2026 | 1,017 | 1,013 | 1,013 | 1,019 | 1,011 | 30,600 |
| June 03, 2026 | 1,008 | 1,017 | 1,017 | 1,020 | 1,005 | 30,800 |
| June 02, 2026 | 1,009 | 1,008 | 1,008 | 1,012 | 1,000 | 52,500 |
| June 01, 2026 | 1,022 | 1,018 | 1,018 | 1,022 | 1,006 | 75,800 |
| May 29, 2026 | 1,022 | 1,025 | 1,025 | 1,037 | 1,021 | 38,800 |
| May 28, 2026 | 1,016 | 1,021 | 1,021 | 1,021 | 1,011 | 48,500 |
| May 27, 2026 | 1,015 | 1,016 | 1,016 | 1,019 | 1,014 | 32,000 |
| May 26, 2026 | 1,009 | 1,014 | 1,014 | 1,020 | 1,006 | 29,500 |
| May 25, 2026 | 1,019 | 1,009 | 1,009 | 1,019 | 1,009 | 39,300 |
| May 22, 2026 | 1,024 | 1,019 | 1,019 | 1,024 | 1,013 | 34,200 |
| May 21, 2026 | 1,014 | 1,018 | 1,018 | 1,025 | 1,010 | 53,000 |
| May 20, 2026 | 1,024 | 1,008 | 1,008 | 1,024 | 1,004 | 52,500 |
| May 19, 2026 | 1,018 | 1,021 | 1,021 | 1,023 | 1,015 | 44,000 |
| May 18, 2026 | 1,025 | 1,012 | 1,012 | 1,025 | 1,011 | 38,800 |
| May 15, 2026 | 1,018 | 1,021 | 1,021 | 1,028 | 1,018 | 33,800 |
| May 14, 2026 | 1,028 | 1,018 | 1,018 | 1,030 | 1,017 | 40,900 |
| May 13, 2026 | 1,023 | 1,028 | 1,028 | 1,032 | 1,021 | 39,500 |
| May 12, 2026 | 1,025 | 1,023 | 1,023 | 1,029 | 1,020 | 61,100 |
| May 11, 2026 | 1,029 | 1,022 | 1,022 | 1,032 | 1,022 | 56,000 |
| May 08, 2026 | 1,047 | 1,026 | 1,026 | 1,047 | 1,024 | 71,600 |
| May 07, 2026 | 1,055 | 1,040 | 1,040 | 1,059 | 1,036 | 127,200 |
| May 01, 2026 | 1,029 | 1,025 | 1,025 | 1,029 | 1,016 | 79,200 |
| April 30, 2026 | 1,024 | 1,024 | 1,024 | 1,024 | 1,016 | 49,300 |
| April 28, 2026 | 1,019 | 1,028 | 1,028 | 1,028 | 1,017 | 57,600 |
| April 27, 2026 | 1,018 | 1,011 | 1,011 | 1,021 | 1,011 | 48,700 |
| April 24, 2026 | 1,028 | 1,017 | 1,017 | 1,028 | 1,014 | 39,000 |
| April 23, 2026 | 1,023 | 1,018 | 1,018 | 1,025 | 1,012 | 53,100 |
| April 22, 2026 | 1,045 | 1,026 | 1,026 | 1,046 | 1,026 | 38,000 |
| April 21, 2026 | 1,054 | 1,043 | 1,043 | 1,057 | 1,043 | 31,900 |
| April 20, 2026 | 1,064 | 1,055 | 1,055 | 1,064 | 1,053 | 27,900 |
| April 17, 2026 | 1,061 | 1,057 | 1,057 | 1,069 | 1,057 | 18,800 |
| April 16, 2026 | 1,072 | 1,066 | 1,066 | 1,072 | 1,065 | 15,200 |
| April 15, 2026 | 1,068 | 1,063 | 1,063 | 1,075 | 1,058 | 40,200 |
| April 14, 2026 | 1,066 | 1,057 | 1,057 | 1,068 | 1,056 | 37,400 |
| April 13, 2026 | 1,059 | 1,059 | 1,059 | 1,068 | 1,057 | 35,700 |
| April 10, 2026 | 1,065 | 1,055 | 1,055 | 1,070 | 1,054 | 22,700 |
| April 09, 2026 | 1,082 | 1,064 | 1,064 | 1,084 | 1,062 | 32,100 |
| April 08, 2026 | 1,077 | 1,078 | 1,078 | 1,083 | 1,071 | 55,900 |
| April 07, 2026 | 1,062 | 1,060 | 1,060 | 1,070 | 1,056 | 31,700 |
| April 06, 2026 | 1,060 | 1,061 | 1,061 | 1,061 | 1,054 | 24,600 |
| April 03, 2026 | 1,045 | 1,052 | 1,052 | 1,053 | 1,045 | 29,300 |
| April 02, 2026 | 1,055 | 1,041 | 1,041 | 1,061 | 1,035 | 43,300 |
| April 01, 2026 | 1,057 | 1,051 | 1,051 | 1,057 | 1,043 | 49,200 |
| March 31, 2026 | 1,036 | 1,027 | 1,027 | 1,037 | 1,014 | 91,500 |
| March 30, 2026 | 1,053 | 1,036 | 1,036 | 1,053 | 1,036 | 70,000 |
| March 27, 2026 | 1,058 | 1,078 | 1,078 | 1,079 | 1,058 | 59,600 |
| March 26, 2026 | 1,084 | 1,062 | 1,062 | 1,084 | 1,053 | 57,200 |
| March 25, 2026 | 1,079 | 1,077 | 1,077 | 1,083 | 1,071 | 44,200 |