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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,051	1,064	1,064	1,064	1,050	1,000
November 19, 2025	1,055	1,051	1,051	1,055	1,051	900
November 18, 2025	1,060	1,055	1,055	1,060	1,055	700
November 17, 2025	1,077	1,055	1,055	1,080	1,055	2,900
November 14, 2025	1,070	1,077	1,077	1,077	1,068	1,500
November 13, 2025	1,072	1,070	1,070	1,072	1,060	700
November 12, 2025	1,061	1,061	1,061	1,061	1,061	400
November 11, 2025	1,060	1,062	1,062	1,071	1,055	1,900
November 10, 2025	1,056	1,056	1,056	1,056	1,051	300
November 07, 2025	1,050	1,051	1,051	1,055	1,050	500
November 06, 2025	1,054	1,050	1,050	1,060	1,050	500
November 05, 2025	1,071	1,050	1,050	1,071	1,050	2,800
November 04, 2025	1,062	1,063	1,063	1,063	1,052	600
October 31, 2025	1,065	1,062	1,062	1,065	1,062	200
October 30, 2025	1,066	1,065	1,065	1,066	1,065	1,000
October 29, 2025	1,045	1,049	1,049	1,049	1,044	800
October 28, 2025	1,047	1,049	1,049	1,064	1,047	800
October 27, 2025	1,055	1,048	1,048	1,059	1,046	1,600
October 24, 2025	1,047	1,045	1,045	1,052	1,045	1,000
October 23, 2025	1,048	1,050	1,050	1,050	1,040	1,500
October 22, 2025	1,037	1,048	1,048	1,054	1,033	1,700
October 21, 2025	1,030	1,037	1,037	1,050	1,030	2,000
October 20, 2025	1,050	1,030	1,030	1,050	1,030	1,700
October 17, 2025	1,040	1,036	1,036	1,040	1,036	500
October 16, 2025	1,030	1,043	1,043	1,050	1,030	1,500

ALiNK Internet, Inc. (7077.T) JPX