ALiNK Internet, Inc.(JP:7077)
Â¥1,033.00+1.00 (+0.10%)
JP:7077
ALiNK Internet, Inc. historical prices
Â¥1,033.00
At close:+1.00 (+0.10%)
Want to see JP:7077 full AI Analyst Report?
ALiNK Internet, Inc. (7077) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,032.00 | 1,035.00 | 1,030.00 | 1,033.00 | 1,033.00 | +0.10% | 1,600 | 0.84 |
| Nov 12, 2026 | 1,033.00 | 1,035.00 | 1,022.00 | 1,032.00 | 1,032.00 | -0.58% | 1,800 | 0.95 |
| Nov 11, 2026 | 1,008.00 | 1,060.00 | 1,008.00 | 1,038.00 | 1,038.00 | +3.59% | 10,100 | 5.69 |
| Nov 10, 2026 | 975.00 | 1,002.00 | 973.00 | 1,002.00 | 1,002.00 | +4.59% | 3,600 | 2.07 |
| Nov 09, 2026 | 984.00 | 984.00 | 970.00 | 970.00 | 970.00 | +1.25% | 1,000 | 0.57 |
| Nov 06, 2026 | 972.00 | 977.00 | 958.00 | 958.00 | 958.00 | -1.94% | 2,300 | 1.33 |
| Nov 05, 2026 | 974.00 | 978.00 | 974.00 | 977.00 | 977.00 | +0.41% | 600 | 0.34 |
| Nov 04, 2026 | 981.00 | 984.00 | 972.00 | 973.00 | 973.00 | 0.00% | 1,100 | 0.63 |
| Nov 03, 2026 | 973.00 | 987.00 | 973.00 | 973.00 | 973.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 979.00 | 987.00 | 973.00 | 973.00 | 973.00 | -2.11% | 1,200 | 0.68 |
| Oct 30, 2026 | 976.00 | 994.00 | 973.00 | 994.00 | 994.00 | +1.33% | 1,100 | 0.63 |
| Oct 29, 2026 | 992.00 | 992.00 | 981.00 | 981.00 | 981.00 | -0.10% | 900 | 0.51 |
| Oct 28, 2026 | 977.00 | 990.00 | 977.00 | 982.00 | 982.00 | +0.51% | 1,700 | 0.97 |
| Oct 27, 2026 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | +0.31% | 100 | 0.06 |
| Oct 26, 2026 | 976.00 | 977.00 | 974.00 | 974.00 | 974.00 | -0.20% | 1,500 | 0.85 |
| Oct 23, 2026 | 970.00 | 990.00 | 970.00 | 976.00 | 976.00 | -0.81% | 4,100 | 2.39 |
| Oct 22, 2026 | 991.00 | 995.00 | 983.00 | 984.00 | 984.00 | -1.30% | 3,300 | 1.95 |
| Oct 21, 2026 | 996.00 | 997.00 | 985.00 | 997.00 | 997.00 | -0.50% | 1,200 | 0.71 |
| Oct 20, 2026 | 993.00 | 1,002.00 | 991.00 | 1,002.00 | 1,002.00 | +0.40% | 900 | 0.53 |
| Oct 19, 2026 | 992.00 | 999.00 | 992.00 | 998.00 | 998.00 | +0.71% | 1,100 | 0.63 |
| Oct 16, 2026 | 1,003.00 | 1,003.00 | 985.00 | 991.00 | 991.00 | 0.00% | 4,500 | 2.67 |
| Oct 15, 2026 | 992.00 | 992.00 | 991.00 | 991.00 | 991.00 | -0.10% | 700 | 0.42 |
| Oct 14, 2026 | 996.00 | 996.00 | 992.00 | 992.00 | 992.00 | -0.40% | 200 | 0.12 |
| Oct 13, 2026 | 992.00 | 996.00 | 992.00 | 996.00 | 996.00 | -0.10% | 500 | 0.29 |
| Oct 12, 2026 | 997.00 | 1,004.00 | 997.00 | 997.00 | 997.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,004.00 | 1,004.00 | 997.00 | 997.00 | 997.00 | -0.30% | 600 | 0.33 |
| Oct 08, 2026 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | +0.91% | 1,000 | 0.54 |
| Oct 07, 2026 | 993.00 | 994.00 | 991.00 | 991.00 | 991.00 | 0.00% | 600 | 0.33 |
| Oct 06, 2026 | 997.00 | 1,000.00 | 989.00 | 991.00 | 991.00 | -0.90% | 600 | 0.33 |
| Oct 05, 2026 | 992.00 | 1,000.00 | 992.00 | 1,000.00 | 1,000.00 | +0.40% | 1,200 | 0.66 |
| Oct 02, 2026 | 997.00 | 997.00 | 991.00 | 996.00 | 996.00 | 0.00% | 300 | 0.16 |
| Oct 01, 2026 | 995.00 | 996.00 | 989.00 | 996.00 | 996.00 | +0.40% | 400 | 0.21 |
| Sep 30, 2026 | 998.00 | 998.00 | 989.00 | 992.00 | 992.00 | +0.30% | 800 | 0.42 |
| Sep 29, 2026 | 992.00 | 999.00 | 987.00 | 989.00 | 989.00 | -0.30% | 2,100 | 1.12 |
| Sep 28, 2026 | 980.00 | 992.00 | 979.00 | 992.00 | 992.00 | +0.40% | 1,500 | 0.81 |
| Sep 25, 2026 | 989.00 | 990.00 | 981.00 | 988.00 | 988.00 | -0.20% | 3,700 | 2.03 |
| Sep 24, 2026 | 988.00 | 990.00 | 982.00 | 990.00 | 990.00 | -0.40% | 1,300 | 0.71 |
| Sep 23, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | -0.10% | 200 | 0.11 |
| Sep 17, 2026 | 986.00 | 995.00 | 986.00 | 995.00 | 995.00 | +0.81% | 900 | 0.48 |
| Sep 16, 2026 | 995.00 | 995.00 | 987.00 | 987.00 | 987.00 | -0.90% | 800 | 0.43 |
| Sep 15, 2026 | 984.00 | 996.00 | 984.00 | 996.00 | 996.00 | +1.01% | 600 | 0.32 |
| Sep 14, 2026 | 983.00 | 986.00 | 981.00 | 986.00 | 986.00 | -0.10% | 900 | 0.48 |
| Sep 11, 2026 | 983.00 | 987.00 | 983.00 | 987.00 | 987.00 | -1.10% | 200 | 0.11 |
| Sep 10, 2026 | 986.00 | 998.00 | 986.00 | 998.00 | 998.00 | -0.10% | 1,700 | 0.91 |
| Sep 09, 2026 | 987.00 | 999.00 | 985.00 | 999.00 | 999.00 | +1.01% | 2,300 | 1.24 |
| Sep 08, 2026 | 985.00 | 990.00 | 985.00 | 989.00 | 989.00 | +0.10% | 600 | 0.32 |
| Sep 07, 2026 | 988.00 | 989.00 | 988.00 | 988.00 | 988.00 | +0.30% | 1,200 | 0.65 |
