Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

AlbaLink Co.,Ltd. (5537) Historical Prices

JP:5537 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20263,385.003,415.003,320.003,320.003,320.00-1.92%30,1000.42
Oct 30, 20263,355.003,445.003,325.003,385.003,385.00+0.89%57,9000.82
Oct 29, 20263,355.003,400.003,290.003,355.003,355.00-1.18%37,2000.52
Oct 28, 20263,485.003,585.003,365.003,395.003,395.00-1.88%67,0000.94
Oct 27, 20263,565.003,600.003,420.003,460.003,460.00-2.95%93,8001.32
Oct 26, 20263,650.003,650.003,505.003,565.003,565.00-3.13%52,0000.73
Oct 23, 20263,555.003,680.003,445.003,680.003,680.00+3.37%55,5000.78
Oct 22, 20263,925.003,950.003,510.003,560.003,560.00-8.60%93,8001.34
Oct 21, 20263,775.003,935.003,775.003,895.003,895.00+3.18%33,3000.48
Oct 20, 20263,880.003,915.003,745.003,775.003,775.00-3.45%47,8000.69
Oct 19, 20263,945.004,005.003,840.003,910.003,910.00-0.51%64,1000.93
Oct 16, 20263,790.003,970.003,715.003,930.003,930.00+3.01%51,0000.74
Oct 15, 20263,780.003,885.003,715.003,815.003,815.00+1.06%50,9000.74
Oct 14, 20264,070.004,070.003,755.003,775.003,775.00-8.82%97,9001.44
Oct 13, 20264,100.004,160.004,010.004,140.004,140.00+1.35%51,0000.75
Oct 12, 20264,085.004,290.003,970.004,085.004,085.00+0.00%00.00
Oct 09, 20264,060.004,290.003,970.004,085.004,085.00+0.37%99,3001.48
Oct 08, 20263,950.004,085.003,865.004,070.004,070.00+1.50%47,9000.72
Oct 07, 20263,840.004,100.003,815.004,010.004,010.00+6.37%110,4001.69
Oct 06, 20263,905.003,940.003,770.003,770.003,770.00-1.95%44,1000.68
Oct 05, 20263,700.003,850.003,650.003,845.003,845.00+4.48%39,2000.60
Oct 02, 20263,755.003,840.003,640.003,680.003,680.00-3.79%32,4000.49
Oct 01, 20263,795.003,870.003,650.003,825.003,825.00+0.79%37,7000.57
Sep 30, 20263,810.003,895.003,720.003,795.003,795.00-0.39%34,3000.51
Sep 29, 20263,800.003,870.003,735.003,810.003,810.00+1.87%28,3000.41
Sep 28, 20263,775.003,840.003,600.003,740.003,740.00-1.19%82,1001.20
Sep 25, 20263,910.003,960.003,785.003,785.003,785.00-3.32%63,0000.92
Sep 24, 20263,830.003,990.003,695.003,915.003,915.00+6.10%88,1001.30
Sep 23, 20263,630.003,735.003,540.003,690.003,690.00+0.00%00.00
Sep 22, 20263,630.003,735.003,540.003,690.003,690.00+0.00%00.00
Sep 21, 20263,630.003,735.003,540.003,690.003,690.00+0.00%00.00
Sep 18, 20263,630.003,735.003,540.003,690.003,690.00+2.64%56,2000.81
Sep 17, 20263,300.003,620.003,275.003,595.003,595.00+8.94%78,6001.14
Sep 16, 20263,280.003,400.003,240.003,300.003,300.00+2.17%60,0000.87
Sep 15, 20263,175.003,270.003,155.003,230.003,230.00+2.05%36,6000.52
Sep 14, 20263,030.003,195.003,020.003,165.003,165.00+2.10%53,9000.77
Sep 11, 20263,205.003,220.003,090.003,100.003,100.00-5.34%60,3000.87
Sep 10, 20263,275.003,330.003,190.003,275.003,275.00-1.36%73,9001.06
Sep 09, 20263,300.003,370.003,240.003,320.003,320.00+0.91%47,8000.69
Sep 08, 20263,420.003,455.003,280.003,290.003,290.00-3.09%67,7000.97
Sep 07, 20263,500.003,500.003,355.003,395.003,395.00-3.28%57,3000.83
Sep 04, 20263,335.003,525.003,335.003,510.003,510.00+5.25%63,5000.92
Sep 03, 20263,285.003,440.003,180.003,335.003,335.00-0.60%74,4001.08
Sep 02, 20263,425.003,480.003,335.003,355.003,355.00-5.89%63,6000.93
Sep 01, 20263,395.003,705.003,315.003,565.003,565.00+4.70%157,6002.37
Aug 31, 20263,440.003,505.003,365.003,405.003,405.00-2.99%43,7000.66
Aug 28, 20263,225.003,530.003,220.003,510.003,510.00+6.85%79,7001.21
Aug 27, 20263,365.003,490.003,285.003,285.003,285.00-4.37%77,3001.17
Aug 26, 20262,977.003,455.002,977.003,435.003,435.00+13.37%259,5004.12
Aug 25, 20263,160.003,160.002,973.003,030.003,030.00-5.90%147,2002.40