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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	1,030	1,043	1,043	1,050	1,030	5,800
October 14, 2025	1,031	1,040	1,040	1,052	1,031	2,000
October 10, 2025	1,041	1,040	1,040	1,050	1,040	1,400
October 09, 2025	1,050	1,041	1,041	1,050	1,040	700
October 08, 2025	1,037	1,050	1,050	1,050	1,037	1,300
October 07, 2025	1,045	1,045	1,045	1,046	1,045	400
October 06, 2025	1,048	1,040	1,040	1,051	1,040	600
October 03, 2025	1,039	1,048	1,048	1,054	1,039	1,300
October 02, 2025	1,036	1,039	1,039	1,039	1,031	500
October 01, 2025	1,032	1,030	1,030	1,033	1,030	1,500
September 30, 2025	1,040	1,032	1,032	1,048	1,032	900
September 29, 2025	1,049	1,040	1,040	1,053	1,031	2,900
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

ALiNK Internet, Inc. (7077.T) JPX