JPX · 5537 · stock
AlbaLink Co.,Ltd. (5537) stock price history
Every JPX trading session of AlbaLink Co.,Ltd. from Nov 29, 2023 to Sep 28, 2026: 689 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5537 adjusted close, 2023 to 2026
- ¥3,915
- All time high, 2026
- ¥3,990
- 52 week high, ¥264.75 low
- 689
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
5537 key facts
- AlbaLink Co.,Ltd. (5537) closed at ¥3,740 on Sep 28, 2026 on JPX.
- 5537's all time high close is ¥3,915, set on Sep 24, 2026; its all time low close is ¥264.75 on Sep 30, 2025.
- 5537's 52 week range is ¥264.75 to ¥3,990.
- 5537 returned +253.2% over the year to Sep 28, 2026.
- Since Nov 29, 2023 5537 returned +253%, +56.2% a year compounded.
- 5537's deepest drawdown was -75.0% from Sep 29, 2025 to Sep 30, 2025.
- DataCedar holds 689 daily sessions of 5537 history from Nov 29, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5537 price chart, 2023 to 2026
5537 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.6% |
| 3 months | +41.5% |
| 6 months | +23.0% |
| Year to date | +74.2% |
| 1 year | +253.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 29, 2023 | +253.2% |
| Compound annual growth, 2.8 years | +56.2% |
5537 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,915 on Sep 24, 2026
- All time low close
- ¥264.75 on Sep 30, 2025
- 52 week high
- ¥3,990 on Sep 24, 2026
- 52 week low
- ¥264.75 on Sep 30, 2025
- Deepest drawdown
- -75.0% from Sep 29, 2025 to Sep 30, 2025, recovered Dec 15, 2025
- Best single session
- +562.9% on Dec 15, 2025
- Worst single session
- -75.0% on Sep 30, 2025
- Volatility, 1 year annualised
- 245.9%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2023
- 3.5×
- Best calendar year
- 2025, +103%
- Worst calendar year
- 2024, 0%
5537 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Nov 29, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,200 | ¥3,990 | ¥1,996 | ¥3,740 | +74.2% | 14.6M | 178 |
| 2025 | ¥1,059 | ¥2,819 | ¥264.75 | ¥2,147 | +102.7% | 14.8M | 243 |
| 2024 | ¥1,059 | ¥1,059 | ¥1,059 | ¥1,059 | 0.0% | 0 | 245 |
| 2023 | ¥1,059 | ¥1,059 | ¥1,059 | ¥1,059 | n/a | 1.8K | 23 |
5537 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,740 | +9.8% |
| August 2026 | ¥3,405 | +31.9% |
| July 2026 | ¥2,581 | -5.6% |
| June 2026 | ¥2,733 | +20.9% |
| May 2026 | ¥2,261 | +5.1% |
| April 2026 | ¥2,151 | -24.2% |
| March 2026 | ¥2,836 | -19.1% |
| February 2026 | ¥3,505 | +63.9% |
| January 2026 | ¥2,139 | -0.4% |
| December 2025 | ¥2,147 | +711.0% |
| November 2025 | ¥264.75 | 0.0% |
| October 2025 | ¥264.75 | 0.0% |
About the 5537 data
Daily bars. 689 sessions from Nov 29, 2023 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5537/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5537 share price history
