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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,070	1,081	1,081	1,082	1,069	27,900
December 03, 2025	1,086	1,073	1,073	1,086	1,073	45,400
December 02, 2025	1,086	1,078	1,078	1,089	1,077	38,900
December 01, 2025	1,097	1,085	1,085	1,097	1,081	57,600
November 28, 2025	1,077	1,086	1,086	1,093	1,072	84,500
November 27, 2025	1,075	1,068	1,068	1,077	1,068	54,700
November 26, 2025	1,057	1,064	1,064	1,065	1,057	26,800
November 25, 2025	1,058	1,053	1,053	1,060	1,051	40,600
November 21, 2025	1,045	1,065	1,065	1,065	1,045	43,800
November 20, 2025	1,037	1,052	1,052	1,054	1,037	20,900
November 19, 2025	1,038	1,033	1,033	1,044	1,033	19,800
November 18, 2025	1,041	1,038	1,038	1,045	1,036	19,900
November 17, 2025	1,050	1,044	1,044	1,052	1,039	35,600
November 14, 2025	1,040	1,045	1,045	1,047	1,039	20,900
November 13, 2025	1,050	1,048	1,048	1,054	1,046	23,800
November 12, 2025	1,040	1,049	1,049	1,051	1,038	29,200
November 11, 2025	1,041	1,038	1,038	1,041	1,026	17,600
November 10, 2025	1,031	1,034	1,034	1,041	1,031	22,000
November 07, 2025	1,031	1,031	1,031	1,031	1,024	20,600
November 06, 2025	1,028	1,027	1,027	1,034	1,026	20,500
November 05, 2025	1,028	1,027	1,027	1,034	1,026	41,600
November 04, 2025	1,031	1,031	1,031	1,034	1,022	41,600
October 31, 2025	1,037	1,034	1,034	1,038	1,029	27,500
October 30, 2025	1,037	1,034	1,034	1,038	1,029	63,900
October 29, 2025	1,051	1,032	1,032	1,051	1,032	54,400
October 28, 2025	1,081	1,053	1,053	1,082	1,053	51,400
October 27, 2025	1,080	1,084	1,084	1,085	1,076	30,400
October 24, 2025	1,093	1,077	1,077	1,093	1,077	33,200
October 23, 2025	1,075	1,082	1,082	1,091	1,074	39,200
October 22, 2025	1,083	1,076	1,076	1,083	1,070	86,000
October 21, 2025	1,061	1,079	1,079	1,089	1,059	192,000
October 20, 2025	1,104	1,102	1,102	1,149	1,085	241,100
October 17, 2025	1,078	1,084	1,084	1,085	1,077	26,700
October 16, 2025	1,076	1,077	1,077	1,082	1,065	32,000
October 15, 2025	1,065	1,078	1,078	1,078	1,060	33,500
October 14, 2025	1,052	1,052	1,052	1,054	1,043	37,400
October 10, 2025	1,069	1,059	1,059	1,070	1,052	70,700
October 09, 2025	1,084	1,079	1,079	1,088	1,075	23,800
October 08, 2025	1,080	1,082	1,082	1,092	1,080	20,800
October 07, 2025	1,085	1,082	1,082	1,087	1,074	41,100
October 06, 2025	1,091	1,085	1,085	1,092	1,081	26,200
October 03, 2025	1,071	1,068	1,068	1,075	1,062	37,400
October 02, 2025	1,092	1,069	1,069	1,092	1,068	35,600
October 01, 2025	1,110	1,096	1,096	1,110	1,092	74,400
September 30, 2025	1,103	1,102	1,102	1,109	1,100	36,300
September 29, 2025	1,105	1,109	1,109	1,112	1,098	38,400
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

Alinco Incorporated (5933.T) JPX