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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Alinco Incorporated (5933.T) JPX