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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,040	1,050	1,050	1,053	1,037	2,400
September 25, 2025	1,045	1,050	1,050	1,054	1,045	800
September 24, 2025	1,032	1,043	1,043	1,043	1,030	1,500
September 22, 2025	1,035	1,040	1,040	1,040	1,033	1,600
September 19, 2025	1,036	1,041	1,041	1,041	1,023	2,000
September 18, 2025	1,034	1,042	1,042	1,042	1,033	1,000
September 17, 2025	1,039	1,034	1,034	1,042	1,034	1,500
September 16, 2025	1,048	1,038	1,038	1,050	1,038	1,000
September 12, 2025	1,030	1,048	1,048	1,048	1,024	1,900
September 11, 2025	1,025	1,047	1,047	1,075	1,024	3,400
September 10, 2025	1,035	1,025	1,025	1,036	1,022	2,200
September 09, 2025	1,034	1,035	1,035	1,035	1,030	2,200
September 08, 2025	1,031	1,034	1,034	1,035	1,031	1,000
September 05, 2025	1,032	1,031	1,031	1,035	1,026	1,600
September 04, 2025	1,038	1,035	1,035	1,038	1,035	1,100
September 03, 2025	1,025	1,038	1,038	1,038	1,025	3,100
September 02, 2025	1,032	1,025	1,025	1,056	1,015	5,200
September 01, 2025	1,051	1,030	1,030	1,051	1,030	4,300
August 29, 2025	1,055	1,054	1,054	1,060	1,054	1,500
August 28, 2025	1,055	1,055	1,055	1,075	1,055	10,000
August 27, 2025	1,110	1,100	1,100	1,118	1,100	12,200
August 26, 2025	1,114	1,114	1,114	1,120	1,111	5,100
August 25, 2025	1,130	1,115	1,115	1,148	1,114	7,000
August 22, 2025	1,123	1,129	1,129	1,189	1,123	19,400
August 21, 2025	1,121	1,121	1,121	1,221	1,116	22,500
August 20, 2025	1,121	1,117	1,117	1,124	1,115	2,100
August 19, 2025	1,111	1,115	1,115	1,120	1,110	3,900
August 18, 2025	1,108	1,110	1,110	1,111	1,105	2,100
August 15, 2025	1,106	1,108	1,108	1,108	1,095	1,600
August 14, 2025	1,105	1,107	1,107	1,107	1,105	1,500
August 13, 2025	1,103	1,105	1,105	1,105	1,091	6,000
August 12, 2025	1,095	1,103	1,103	1,103	1,095	2,400
August 08, 2025	1,094	1,094	1,094	1,094	1,094	800
August 07, 2025	1,101	1,094	1,094	1,102	1,090	1,300
August 06, 2025	1,100	1,091	1,091	1,100	1,087	1,600
August 05, 2025	1,098	1,100	1,100	1,100	1,095	1,300
August 04, 2025	1,092	1,090	1,090	1,092	1,089	1,200
August 01, 2025	1,080	1,092	1,092	1,093	1,080	1,200
July 31, 2025	1,082	1,081	1,081	1,090	1,080	1,000
July 30, 2025	1,084	1,080	1,080	1,100	1,080	3,300
July 29, 2025	1,087	1,082	1,082	1,087	1,082	900
July 28, 2025	1,079	1,085	1,085	1,089	1,079	1,700
July 25, 2025	1,098	1,094	1,094	1,098	1,083	1,100
July 24, 2025	1,097	1,083	1,083	1,097	1,083	700
July 23, 2025	1,086	1,087	1,087	1,087	1,086	400
July 22, 2025	1,073	1,073	1,073	1,089	1,066	3,600
July 18, 2025	1,063	1,062	1,062	1,069	1,062	1,200
July 17, 2025	1,075	1,062	1,062	1,135	1,050	19,000
July 16, 2025	1,082	1,078	1,078	1,092	1,078	1,000
July 15, 2025	1,083	1,080	1,080	1,085	1,080	1,800
July 14, 2025	1,072	1,083	1,083	1,083	1,072	1,200
July 11, 2025	1,056	1,052	1,052	1,097	1,050	5,200
July 10, 2025	1,086	1,086	1,086	1,116	1,080	4,900
July 09, 2025	1,086	1,086	1,086	1,086	1,086	500
July 08, 2025	1,080	1,087	1,087	1,094	1,078	1,100
July 07, 2025	1,094	1,083	1,083	1,095	1,083	2,600
July 04, 2025	1,082	1,080	1,080	1,082	1,080	1,500
July 03, 2025	1,081	1,081	1,081	1,081	1,078	600
July 02, 2025	1,089	1,079	1,079	1,089	1,069	1,700
July 01, 2025	1,080	1,084	1,084	1,089	1,074	1,300

ALiNK Internet, Inc. (7077.T) JPX