Alinco Incorporated (5933.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1,070.00 | 1,093.00 | 1,057.00 | 1,082.00 | 1,082.00 | 305,700 |
| 02 May 2024 | 1,134.00 | 1,162.00 | 1,132.00 | 1,132.00 | 1,132.00 | 142,400 |
| 01 May 2024 | 1,155.00 | 1,155.00 | 1,140.00 | 1,148.00 | 1,148.00 | 39,400 |
| 30 Apr 2024 | 1,135.00 | 1,157.00 | 1,135.00 | 1,157.00 | 1,157.00 | 48,400 |
| 26 Apr 2024 | 1,114.00 | 1,120.00 | 1,106.00 | 1,120.00 | 1,120.00 | 30,500 |
| 25 Apr 2024 | 1,119.00 | 1,124.00 | 1,114.00 | 1,114.00 | 1,114.00 | 18,700 |
| 24 Apr 2024 | 1,119.00 | 1,126.00 | 1,115.00 | 1,119.00 | 1,119.00 | 27,100 |
| 23 Apr 2024 | 1,128.00 | 1,134.00 | 1,114.00 | 1,117.00 | 1,117.00 | 16,800 |
| 22 Apr 2024 | 1,122.00 | 1,131.00 | 1,122.00 | 1,126.00 | 1,126.00 | 26,100 |
| 19 Apr 2024 | 1,112.00 | 1,127.00 | 1,099.00 | 1,112.00 | 1,112.00 | 54,400 |
| 18 Apr 2024 | 1,103.00 | 1,130.00 | 1,103.00 | 1,128.00 | 1,128.00 | 22,700 |
| 17 Apr 2024 | 1,124.00 | 1,130.00 | 1,108.00 | 1,117.00 | 1,117.00 | 27,200 |
| 16 Apr 2024 | 1,137.00 | 1,140.00 | 1,115.00 | 1,126.00 | 1,126.00 | 49,700 |
| 15 Apr 2024 | 1,150.00 | 1,154.00 | 1,142.00 | 1,152.00 | 1,152.00 | 20,100 |
| 12 Apr 2024 | 1,150.00 | 1,155.00 | 1,144.00 | 1,151.00 | 1,151.00 | 27,700 |
| 11 Apr 2024 | 1,155.00 | 1,159.00 | 1,143.00 | 1,154.00 | 1,154.00 | 47,900 |
| 10 Apr 2024 | 1,158.00 | 1,164.00 | 1,149.00 | 1,159.00 | 1,159.00 | 64,800 |
| 09 Apr 2024 | 1,163.00 | 1,172.00 | 1,150.00 | 1,156.00 | 1,156.00 | 81,500 |
| 08 Apr 2024 | 1,142.00 | 1,177.00 | 1,142.00 | 1,163.00 | 1,163.00 | 164,800 |
| 05 Apr 2024 | 1,073.00 | 1,136.00 | 1,066.00 | 1,135.00 | 1,135.00 | 284,800 |
| 04 Apr 2024 | 1,061.00 | 1,085.00 | 1,057.00 | 1,075.00 | 1,075.00 | 232,700 |
| 03 Apr 2024 | 1,018.00 | 1,030.00 | 1,018.00 | 1,023.00 | 1,023.00 | 20,300 |
| 02 Apr 2024 | 1,029.00 | 1,029.00 | 1,020.00 | 1,023.00 | 1,023.00 | 29,400 |
| 01 Apr 2024 | 1,050.00 | 1,050.00 | 1,029.00 | 1,030.00 | 1,030.00 | 34,700 |
| 29 Mar 2024 | 1,035.00 | 1,042.00 | 1,034.00 | 1,036.00 | 1,036.00 | 10,100 |
| 28 Mar 2024 | 1,045.00 | 1,046.00 | 1,031.00 | 1,035.00 | 1,035.00 | 48,300 |
| 27 Mar 2024 | 1,040.00 | 1,054.00 | 1,040.00 | 1,051.00 | 1,051.00 | 67,900 |
| 26 Mar 2024 | 1,031.00 | 1,040.00 | 1,027.00 | 1,037.00 | 1,037.00 | 40,900 |
| 25 Mar 2024 | 1,040.00 | 1,045.00 | 1,032.00 | 1,032.00 | 1,032.00 | 69,100 |
| 22 Mar 2024 | 1,039.00 | 1,041.00 | 1,032.00 | 1,036.00 | 1,036.00 | 41,800 |
| 21 Mar 2024 | 1,039.00 | 1,042.00 | 1,035.00 | 1,038.00 | 1,038.00 | 55,200 |
| 19 Mar 2024 | 1,038.00 | 1,038.00 | 1,027.00 | 1,035.00 | 1,035.00 | 53,400 |
| 18 Mar 2024 | 1,023.00 | 1,040.00 | 1,020.00 | 1,032.00 | 1,032.00 | 382,600 |
| 18 Mar 2024 | 20 Dividend | |||||
| 15 Mar 2024 | 1,045.00 | 1,054.00 | 1,041.00 | 1,043.00 | 1,023.00 | 536,100 |
| 14 Mar 2024 | 1,048.00 | 1,053.00 | 1,043.00 | 1,051.00 | 1,030.85 | 87,700 |
| 13 Mar 2024 | 1,050.00 | 1,057.00 | 1,039.00 | 1,044.00 | 1,023.98 | 50,300 |
| 12 Mar 2024 | 1,037.00 | 1,048.00 | 1,028.00 | 1,044.00 | 1,023.98 | 82,200 |
| 11 Mar 2024 | 1,065.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,024.96 | 173,400 |
| 08 Mar 2024 | 1,066.00 | 1,080.00 | 1,066.00 | 1,074.00 | 1,053.41 | 107,900 |
| 07 Mar 2024 | 1,070.00 | 1,070.00 | 1,060.00 | 1,065.00 | 1,044.58 | 91,000 |
| 06 Mar 2024 | 1,051.00 | 1,073.00 | 1,051.00 | 1,068.00 | 1,047.52 | 89,800 |
| 05 Mar 2024 | 1,045.00 | 1,061.00 | 1,038.00 | 1,060.00 | 1,039.67 | 76,600 |
| 04 Mar 2024 | 1,068.00 | 1,068.00 | 1,050.00 | 1,053.00 | 1,032.81 | 119,800 |
| 01 Mar 2024 | 1,057.00 | 1,062.00 | 1,050.00 | 1,058.00 | 1,037.71 | 164,000 |
| 29 Feb 2024 | 1,054.00 | 1,057.00 | 1,046.00 | 1,049.00 | 1,028.88 | 202,800 |
| 28 Feb 2024 | 1,038.00 | 1,053.00 | 1,038.00 | 1,051.00 | 1,030.85 | 162,600 |
| 27 Feb 2024 | 1,044.00 | 1,045.00 | 1,036.00 | 1,036.00 | 1,016.13 | 77,500 |
| 26 Feb 2024 | 1,051.00 | 1,051.00 | 1,043.00 | 1,046.00 | 1,025.94 | 45,000 |
| 22 Feb 2024 | 1,051.00 | 1,052.00 | 1,040.00 | 1,048.00 | 1,027.90 | 38,100 |
| 21 Feb 2024 | 1,049.00 | 1,050.00 | 1,039.00 | 1,046.00 | 1,025.94 | 14,100 |
| 20 Feb 2024 | 1,052.00 | 1,057.00 | 1,048.00 | 1,050.00 | 1,029.87 | 36,200 |
| 19 Feb 2024 | 1,030.00 | 1,047.00 | 1,030.00 | 1,046.00 | 1,025.94 | 25,700 |
| 16 Feb 2024 | 1,031.00 | 1,036.00 | 1,025.00 | 1,034.00 | 1,014.17 | 25,400 |
| 15 Feb 2024 | 1,026.00 | 1,032.00 | 1,016.00 | 1,024.00 | 1,004.36 | 32,800 |
| 14 Feb 2024 | 1,031.00 | 1,033.00 | 1,017.00 | 1,021.00 | 1,001.42 | 40,900 |
| 13 Feb 2024 | 1,035.00 | 1,037.00 | 1,021.00 | 1,031.00 | 1,011.23 | 54,100 |
| 09 Feb 2024 | 1,031.00 | 1,041.00 | 1,030.00 | 1,038.00 | 1,018.10 | 30,000 |
| 08 Feb 2024 | 1,044.00 | 1,047.00 | 1,031.00 | 1,036.00 | 1,016.13 | 37,700 |
| 07 Feb 2024 | 1,044.00 | 1,051.00 | 1,036.00 | 1,043.00 | 1,023.00 | 51,900 |
| 06 Feb 2024 | 1,060.00 | 1,062.00 | 1,044.00 | 1,044.00 | 1,023.98 | 61,800 |
| 05 Feb 2024 | 1,030.00 | 1,075.00 | 1,016.00 | 1,065.00 | 1,044.58 | 281,800 |
| 02 Feb 2024 | 1,095.00 | 1,127.00 | 1,094.00 | 1,110.00 | 1,088.72 | 187,400 |
| 01 Feb 2024 | 1,079.00 | 1,089.00 | 1,073.00 | 1,085.00 | 1,064.19 | 70,300 |
| 31 Jan 2024 | 1,063.00 | 1,078.00 | 1,062.00 | 1,078.00 | 1,057.33 | 51,300 |
| 30 Jan 2024 | 1,063.00 | 1,073.00 | 1,059.00 | 1,064.00 | 1,043.60 | 62,900 |
| 29 Jan 2024 | 1,048.00 | 1,064.00 | 1,048.00 | 1,064.00 | 1,043.60 | 35,500 |
| 26 Jan 2024 | 1,047.00 | 1,049.00 | 1,043.00 | 1,043.00 | 1,023.00 | 34,700 |
| 25 Jan 2024 | 1,046.00 | 1,051.00 | 1,044.00 | 1,046.00 | 1,025.94 | 43,800 |
| 24 Jan 2024 | 1,047.00 | 1,048.00 | 1,042.00 | 1,045.00 | 1,024.96 | 33,900 |
| 23 Jan 2024 | 1,058.00 | 1,060.00 | 1,045.00 | 1,047.00 | 1,026.92 | 34,000 |
| 22 Jan 2024 | 1,055.00 | 1,062.00 | 1,055.00 | 1,058.00 | 1,037.71 | 22,800 |
| 19 Jan 2024 | 1,054.00 | 1,056.00 | 1,048.00 | 1,053.00 | 1,032.81 | 28,200 |
| 18 Jan 2024 | 1,050.00 | 1,059.00 | 1,050.00 | 1,052.00 | 1,031.83 | 17,600 |
| 17 Jan 2024 | 1,063.00 | 1,067.00 | 1,051.00 | 1,051.00 | 1,030.85 | 34,300 |
| 16 Jan 2024 | 1,040.00 | 1,055.00 | 1,037.00 | 1,049.00 | 1,028.88 | 34,500 |
| 15 Jan 2024 | 1,040.00 | 1,041.00 | 1,037.00 | 1,039.00 | 1,019.08 | 15,700 |
| 12 Jan 2024 | 1,039.00 | 1,039.00 | 1,025.00 | 1,032.00 | 1,012.21 | 36,500 |
| 11 Jan 2024 | 1,030.00 | 1,039.00 | 1,029.00 | 1,034.00 | 1,014.17 | 45,600 |
| 10 Jan 2024 | 1,020.00 | 1,027.00 | 1,014.00 | 1,025.00 | 1,005.35 | 33,100 |
| 09 Jan 2024 | 1,025.00 | 1,029.00 | 1,018.00 | 1,022.00 | 1,002.40 | 53,300 |
| 05 Jan 2024 | 1,026.00 | 1,028.00 | 1,021.00 | 1,023.00 | 1,003.38 | 30,100 |
| 04 Jan 2024 | 1,032.00 | 1,039.00 | 1,019.00 | 1,022.00 | 1,002.40 | 64,100 |
| 29 Dec 2023 | 998.00 | 1,003.00 | 997.00 | 1,002.00 | 982.79 | 27,600 |
| 28 Dec 2023 | 996.00 | 999.00 | 993.00 | 998.00 | 978.86 | 17,900 |
| 27 Dec 2023 | 991.00 | 996.00 | 988.00 | 996.00 | 976.90 | 37,500 |
| 26 Dec 2023 | 988.00 | 988.00 | 981.00 | 984.00 | 965.13 | 33,100 |
| 25 Dec 2023 | 990.00 | 991.00 | 974.00 | 980.00 | 961.21 | 48,400 |
| 22 Dec 2023 | 979.00 | 987.00 | 979.00 | 986.00 | 967.09 | 38,300 |
| 21 Dec 2023 | 975.00 | 980.00 | 974.00 | 976.00 | 957.28 | 25,100 |
| 20 Dec 2023 | 988.00 | 991.00 | 973.00 | 979.00 | 960.23 | 37,700 |
| 19 Dec 2023 | 980.00 | 980.00 | 973.00 | 980.00 | 961.21 | 37,900 |
| 18 Dec 2023 | 980.00 | 980.00 | 970.00 | 979.00 | 960.23 | 32,800 |
| 15 Dec 2023 | 983.00 | 988.00 | 979.00 | 986.00 | 967.09 | 47,200 |
| 14 Dec 2023 | 989.00 | 989.00 | 975.00 | 976.00 | 957.28 | 31,200 |
| 13 Dec 2023 | 996.00 | 997.00 | 988.00 | 989.00 | 970.04 | 20,200 |
| 12 Dec 2023 | 1,000.00 | 1,002.00 | 992.00 | 994.00 | 974.94 | 15,300 |
| 11 Dec 2023 | 989.00 | 1,000.00 | 989.00 | 1,000.00 | 980.82 | 27,200 |
| 08 Dec 2023 | 997.00 | 1,000.00 | 987.00 | 990.00 | 971.02 | 39,700 |
| 07 Dec 2023 | 1,005.00 | 1,007.00 | 999.00 | 1,002.00 | 982.79 | 26,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.