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 ¥1,767.67 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,267.64, while ¥1000 invested 1 year ago would be worth ¥1,052.14. This corresponds to total returns of 76.77%, 26.76%, 5.21%, respectively, with annualized returns of 5.86%, 4.86%, 5.21%.

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
September 11, 2026	1,100	1,102	1,102	1,107	1,095	37,200
September 10, 2026	1,110	1,110	1,110	1,113	1,105	20,400
September 09, 2026	1,114	1,113	1,113	1,120	1,112	30,500
September 08, 2026	1,118	1,116	1,116	1,123	1,112	28,600
September 07, 2026	1,123	1,121	1,121	1,134	1,121	26,400
September 04, 2026	1,124	1,129	1,129	1,133	1,118	28,200
September 03, 2026	1,122	1,125	1,125	1,129	1,121	30,300
September 02, 2026	1,133	1,124	1,124	1,133	1,120	35,300
September 01, 2026	1,135	1,138	1,138	1,140	1,129	42,200
August 31, 2026	1,142	1,139	1,139	1,142	1,134	28,300
August 28, 2026	1,141	1,142	1,142	1,145	1,136	74,100
August 27, 2026	1,142	1,141	1,141	1,145	1,137	30,300
August 26, 2026	1,136	1,141	1,141	1,145	1,136	41,800
August 25, 2026	1,135	1,138	1,138	1,145	1,134	22,800
August 24, 2026	1,143	1,135	1,135	1,149	1,135	33,500
August 21, 2026	1,133	1,143	1,143	1,144	1,130	28,000
August 20, 2026	1,127	1,136	1,136	1,136	1,127	27,500
August 19, 2026	1,131	1,126	1,126	1,131	1,119	27,900
August 18, 2026	1,122	1,133	1,133	1,134	1,120	30,700
August 17, 2026	1,122	1,122	1,122	1,132	1,113	37,700
August 14, 2026	1,116	1,131	1,131	1,131	1,110	35,700
August 13, 2026	1,109	1,116	1,116	1,121	1,109	42,500
August 12, 2026	1,107	1,105	1,105	1,113	1,105	43,000
August 10, 2026	1,100	1,103	1,103	1,113	1,096	31,800
August 07, 2026	1,089	1,099	1,099	1,104	1,087	31,100
August 06, 2026	1,082	1,089	1,089	1,093	1,081	36,800
August 05, 2026	1,093	1,082	1,082	1,093	1,082	39,800
August 04, 2026	1,089	1,087	1,087	1,092	1,083	45,100
August 03, 2026	1,109	1,088	1,088	1,109	1,086	53,200
July 31, 2026	1,117	1,106	1,106	1,118	1,102	34,200
July 30, 2026	1,109	1,112	1,112	1,118	1,099	44,000
July 29, 2026	1,099	1,111	1,111	1,115	1,099	41,600
July 28, 2026	1,110	1,099	1,099	1,110	1,096	28,300
July 27, 2026	1,105	1,110	1,110	1,116	1,105	40,800
July 24, 2026	1,099	1,101	1,101	1,104	1,088	23,400
July 23, 2026	1,105	1,100	1,100	1,105	1,094	25,100
July 22, 2026	1,095	1,099	1,099	1,101	1,087	38,100
July 21, 2026	1,087	1,094	1,094	1,114	1,080	129,100
July 17, 2026	1,081	1,061	1,061	1,085	1,061	95,700
July 16, 2026	1,085	1,081	1,081	1,092	1,078	45,900
July 15, 2026	1,094	1,085	1,085	1,098	1,073	135,200
July 14, 2026	1,084	1,086	1,086	1,092	1,083	33,300
July 13, 2026	1,097	1,078	1,078	1,099	1,078	32,400
July 10, 2026	1,100	1,098	1,098	1,103	1,094	31,400
July 09, 2026	1,089	1,096	1,096	1,099	1,089	20,500
July 08, 2026	1,087	1,089	1,089	1,097	1,087	27,500
July 07, 2026	1,090	1,087	1,087	1,101	1,087	39,000
July 06, 2026	1,079	1,083	1,083	1,087	1,074	39,000
July 03, 2026	1,075	1,078	1,078	1,080	1,071	48,200
July 02, 2026	1,062	1,067	1,067	1,076	1,060	54,200
July 01, 2026	1,052	1,050	1,050	1,058	1,050	32,100
June 30, 2026	1,060	1,052	1,052	1,062	1,045	47,500
June 29, 2026	1,051	1,057	1,057	1,064	1,051	32,500
June 26, 2026	1,050	1,051	1,051	1,060	1,049	45,900
June 25, 2026	1,048	1,050	1,050	1,056	1,048	43,000
June 24, 2026	1,048	1,049	1,049	1,058	1,045	43,200
June 23, 2026	1,046	1,048	1,048	1,053	1,043	49,400
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