Alinco Incorporated (5933.T) JPX

Currency In JPY

5933.T Historical Return

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.

5933.T Historical Data

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