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 ¥1,509.42 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,212.75, while ¥1000 invested 1 year ago would be worth ¥964.21. This corresponds to total returns of 50.94%, 21.27%, -3.58%, respectively, with annualized returns of 4.2%, 3.93%, -3.58%.

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
October 21, 2026	1,022	1,036	1,036	1,042	1,018	159,400
October 20, 2026	1,075	1,061	1,061	1,077	1,059	154,500
October 19, 2026	1,080	1,076	1,076	1,083	1,073	57,200
October 16, 2026	1,066	1,078	1,078	1,078	1,066	36,200
October 15, 2026	1,075	1,064	1,064	1,081	1,062	35,600
October 14, 2026	1,073	1,075	1,075	1,080	1,071	22,300
October 13, 2026	1,073	1,073	1,073	1,077	1,068	27,400
October 09, 2026	1,053	1,067	1,067	1,075	1,053	36,400
October 08, 2026	1,062	1,059	1,059	1,065	1,056	37,900
October 07, 2026	1,076	1,074	1,074	1,081	1,074	23,700
October 06, 2026	1,070	1,081	1,081	1,087	1,070	23,500
October 05, 2026	1,072	1,070	1,070	1,073	1,067	25,100
October 02, 2026	1,093	1,075	1,075	1,093	1,075	38,500
October 01, 2026	1,102	1,093	1,093	1,103	1,084	43,800
September 30, 2026	1,088	1,096	1,096	1,103	1,085	39,000
September 29, 2026	1,106	1,087	1,087	1,106	1,086	51,200
September 28, 2026	1,116	1,112	1,112	1,116	1,105	47,700
September 25, 2026	1,121	1,116	1,116	1,122	1,113	34,900
September 24, 2026	1,102	1,115	1,115	1,118	1,101	44,200
September 18, 2026	1,110	1,102	1,102	1,110	1,100	32,200
September 17, 2026	1,095	1,110	1,110	1,114	1,086	89,700
September 16, 2026	1,127	1,123	1,123	1,130	1,121	59,000
September 15, 2026	1,106	1,117	1,117	1,119	1,106	22,300
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