ALiNK Internet, Inc. - 7077.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,095	1,085	1,085	1,095	1,081	2,200
February 19, 2026	1,083	1,093	1,093	1,099	1,080	2,600
February 18, 2026	1,091	1,085	1,085	1,100	1,085	3,000
February 17, 2026	1,098	1,096	1,096	1,099	1,078	3,900
February 16, 2026	1,090	1,091	1,091	1,098	1,079	1,300
February 13, 2026	1,080	1,080	1,080	1,091	1,080	1,700
February 12, 2026	1,097	1,087	1,087	1,097	1,085	2,200
February 10, 2026	1,098	1,090	1,090	1,098	1,090	1,000
February 09, 2026	1,087	1,087	1,087	1,096	1,087	1,800
February 06, 2026	1,090	1,089	1,089	1,099	1,088	3,200
February 05, 2026	1,089	1,086	1,086	1,090	1,086	1,100
February 04, 2026	1,081	1,088	1,088	1,088	1,080	1,100
February 03, 2026	1,085	1,081	1,081	1,085	1,080	800
February 02, 2026	1,080	1,074	1,074	1,085	1,074	1,500
January 30, 2026	1,079	1,073	1,073	1,088	1,069	2,100
January 29, 2026	1,088	1,088	1,088	1,089	1,072	2,900
January 28, 2026	1,070	1,078	1,078	1,078	1,070	1,000
January 27, 2026	1,076	1,070	1,070	1,076	1,070	1,400
January 26, 2026	1,080	1,076	1,076	1,080	1,076	400
January 23, 2026	1,085	1,076	1,076	1,085	1,071	800
January 22, 2026	1,084	1,068	1,068	1,084	1,068	500
January 21, 2026	1,070	1,084	1,084	1,084	1,067	1,200
January 20, 2026	1,065	1,068	1,068	1,070	1,065	400
January 19, 2026	1,070	1,064	1,064	1,073	1,052	2,800
January 16, 2026	1,079	1,070	1,070	1,079	1,056	2,300
January 15, 2026	1,067	1,075	1,075	1,090	1,066	1,400
January 14, 2026	1,084	1,071	1,071	1,092	1,071	1,500
January 13, 2026	1,080	1,081	1,081	1,081	1,075	1,000
January 09, 2026	1,083	1,066	1,066	1,083	1,066	1,000
January 08, 2026	1,108	1,087	1,087	1,108	1,050	5,300
January 07, 2026	1,108	1,097	1,097	1,108	1,097	1,300
January 06, 2026	1,110	1,096	1,096	1,110	1,087	1,700
January 05, 2026	1,085	1,105	1,105	1,105	1,085	700
December 30, 2025	1,079	1,104	1,104	1,104	1,079	2,300
December 29, 2025	1,067	1,075	1,075	1,075	1,067	2,100
December 26, 2025	1,058	1,054	1,054	1,069	1,054	1,900
December 25, 2025	1,069	1,057	1,057	1,069	1,057	2,600
December 24, 2025	1,064	1,063	1,063	1,064	1,063	300
December 23, 2025	1,057	1,059	1,059	1,059	1,057	900
December 22, 2025	1,057	1,066	1,066	1,066	1,057	700
December 19, 2025	1,068	1,068	1,068	1,069	1,058	1,000
December 18, 2025	1,069	1,068	1,068	1,069	1,064	1,300
December 17, 2025	1,057	1,057	1,057	1,057	1,055	700
December 16, 2025	1,057	1,060	1,060	1,062	1,056	400
December 15, 2025	1,070	1,066	1,066	1,070	1,066	400
December 12, 2025	1,065	1,070	1,070	1,070	1,058	1,600
December 11, 2025	1,070	1,069	1,069	1,070	1,069	400
December 10, 2025	1,056	1,056	1,056	1,057	1,056	500
December 09, 2025	1,054	1,056	1,056	1,070	1,054	900
December 08, 2025	1,058	1,067	1,067	1,067	1,057	800
December 05, 2025	1,058	1,068	1,068	1,068	1,058	800
December 04, 2025	1,065	1,065	1,065	1,065	1,065	0
December 03, 2025	1,065	1,065	1,065	1,069	1,065	300
December 02, 2025	1,077	1,069	1,069	1,077	1,069	300
December 01, 2025	1,078	1,076	1,076	1,078	1,076	600
November 28, 2025	1,079	1,074	1,074	1,079	1,074	800
November 27, 2025	1,055	1,077	1,077	1,077	1,055	600
November 26, 2025	1,041	1,073	1,073	1,073	1,041	600
November 25, 2025	1,077	1,052	1,052	1,077	1,037	2,400
November 21, 2025	1,052	1,055	1,055	1,064	1,052	800

ALiNK Internet, Inc. (7077.T) JPX