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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,159	1,150	1,150	1,161	1,146	55,800
February 19, 2026	1,179	1,161	1,161	1,180	1,157	72,800
February 18, 2026	1,191	1,181	1,181	1,200	1,176	37,200
February 17, 2026	1,169	1,191	1,191	1,204	1,159	124,600
February 16, 2026	1,151	1,171	1,171	1,176	1,149	70,400
February 13, 2026	1,151	1,148	1,148	1,158	1,148	33,900
February 12, 2026	1,148	1,166	1,166	1,172	1,146	68,300
February 10, 2026	1,138	1,138	1,138	1,146	1,135	33,000
February 09, 2026	1,149	1,136	1,136	1,150	1,132	36,400
February 06, 2026	1,133	1,133	1,133	1,133	1,123	50,500
February 05, 2026	1,123	1,133	1,133	1,141	1,123	34,300
February 04, 2026	1,111	1,123	1,123	1,128	1,111	31,900
February 03, 2026	1,124	1,115	1,115	1,125	1,106	73,300
February 02, 2026	1,131	1,106	1,106	1,136	1,105	52,700
January 30, 2026	1,113	1,120	1,120	1,122	1,107	26,900
January 29, 2026	1,116	1,105	1,105	1,116	1,103	34,000
January 28, 2026	1,117	1,111	1,111	1,119	1,109	28,000
January 27, 2026	1,123	1,120	1,120	1,128	1,113	36,500
January 26, 2026	1,142	1,125	1,125	1,142	1,123	32,400
January 23, 2026	1,144	1,148	1,148	1,152	1,141	35,600
January 22, 2026	1,126	1,139	1,139	1,146	1,124	29,000
January 21, 2026	1,116	1,120	1,120	1,122	1,112	48,700
January 20, 2026	1,145	1,128	1,128	1,145	1,128	42,300
January 19, 2026	1,160	1,147	1,147	1,160	1,143	28,300
January 16, 2026	1,145	1,160	1,160	1,160	1,145	28,800
January 15, 2026	1,145	1,148	1,148	1,151	1,143	31,200
January 14, 2026	1,143	1,151	1,151	1,153	1,140	33,300
January 13, 2026	1,149	1,143	1,143	1,149	1,135	41,000
January 09, 2026	1,133	1,135	1,135	1,141	1,133	17,700
January 08, 2026	1,140	1,135	1,135	1,144	1,131	24,600
January 07, 2026	1,147	1,140	1,140	1,148	1,135	43,500
January 06, 2026	1,142	1,143	1,143	1,146	1,138	40,700
January 05, 2026	1,138	1,128	1,128	1,138	1,120	42,500
December 30, 2025	1,131	1,122	1,122	1,131	1,122	17,400
December 29, 2025	1,136	1,132	1,132	1,145	1,127	29,000
December 26, 2025	1,135	1,136	1,136	1,141	1,133	21,600
December 25, 2025	1,125	1,136	1,136	1,136	1,124	22,600
December 24, 2025	1,137	1,131	1,131	1,138	1,131	22,200
December 23, 2025	1,128	1,134	1,134	1,134	1,123	33,400
December 22, 2025	1,142	1,128	1,128	1,142	1,122	48,500
December 19, 2025	1,125	1,132	1,132	1,132	1,124	30,500
December 18, 2025	1,116	1,124	1,124	1,124	1,113	21,600
December 17, 2025	1,117	1,112	1,112	1,117	1,105	17,100
December 16, 2025	1,115	1,108	1,108	1,118	1,106	26,100
December 15, 2025	1,100	1,115	1,115	1,115	1,100	40,700
December 12, 2025	1,094	1,099	1,099	1,100	1,090	39,300
December 11, 2025	1,090	1,079	1,079	1,092	1,076	25,600
December 10, 2025	1,093	1,092	1,092	1,096	1,088	22,300
December 09, 2025	1,083	1,090	1,090	1,090	1,080	24,300
December 08, 2025	1,076	1,077	1,077	1,080	1,071	17,800
December 05, 2025	1,075	1,072	1,072	1,080	1,070	19,800
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

Alinco Incorporated (5933.T) JPX