Linkage Software Co., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	9.98	10.31	9.76	10.11	10.11	1.30%	4,037,216
Jun 4, 2026	10.25	10.26	9.90	9.98	9.98	-2.92%	4,033,198
Jun 3, 2026	10.40	10.53	10.18	10.28	10.28	-1.72%	3,527,504
Jun 2, 2026	10.80	10.81	10.34	10.46	10.46	-1.51%	4,245,780
Jun 1, 2026	10.10	10.87	10.10	10.62	10.62	4.12%	5,944,679
May 29, 2026	10.78	11.00	10.14	10.20	10.20	-4.67%	5,387,972
May 28, 2026	10.79	10.88	10.38	10.70	10.70	-0.74%	4,742,373
May 27, 2026	11.41	11.56	10.70	10.78	10.78	-6.42%	7,514,780
May 26, 2026	11.81	11.89	11.30	11.52	11.52	-3.19%	4,155,531
May 25, 2026	11.95	12.10	11.75	11.90	11.90	-0.42%	3,523,158
May 22, 2026	11.93	12.05	11.59	11.95	11.95	1.27%	5,076,343
May 21, 2026	12.20	12.63	11.77	11.80	11.80	-3.12%	6,686,201
May 20, 2026	12.39	12.48	12.14	12.18	12.18	-2.48%	3,604,990
May 19, 2026	12.25	12.53	12.21	12.49	12.49	1.13%	3,701,650
May 18, 2026	12.08	12.38	11.96	12.35	12.35	2.66%	4,292,251
May 15, 2026	12.18	12.36	11.98	12.03	12.03	-0.99%	3,800,634
May 14, 2026	12.55	12.61	12.12	12.15	12.15	-3.19%	4,150,518
May 13, 2026	12.25	12.58	12.24	12.55	12.55	2.12%	3,799,485
May 12, 2026	12.35	12.49	12.22	12.29	12.29	-0.97%	4,273,433
May 11, 2026	12.50	12.50	12.26	12.41	12.41	0.08%	4,726,038
May 8, 2026	12.31	12.69	12.25	12.40	12.40	1.22%	6,061,656
May 7, 2026	12.25	12.32	11.98	12.25	12.25	1.91%	4,955,083
May 6, 2026	11.78	12.25	11.78	12.02	12.02	2.30%	5,857,403
Apr 30, 2026	11.57	11.86	11.51	11.75	11.75	1.56%	3,344,637
Apr 29, 2026	11.44	11.60	11.32	11.57	11.57	-1.11%	4,908,700
Apr 28, 2026	12.08	12.09	11.64	11.70	11.70	-2.99%	4,034,264
Apr 27, 2026	11.88	12.11	11.67	12.06	12.06	1.60%	3,968,551
Apr 24, 2026	11.82	11.94	11.63	11.87	11.87	-0.17%	3,347,268
Apr 23, 2026	12.18	12.18	11.82	11.89	11.89	-1.90%	3,447,661
Apr 22, 2026	12.06	12.13	11.87	12.12	12.12	0.66%	4,173,798
Apr 21, 2026	12.20	12.20	11.92	12.04	12.04	-1.31%	2,773,738
Apr 20, 2026	12.15	12.27	12.05	12.20	12.20	0.74%	2,767,229
Apr 17, 2026	12.20	12.23	12.11	12.11	12.11	-0.82%	3,543,251
Apr 16, 2026	12.00	12.23	11.99	12.21	12.21	2.01%	3,888,133
Apr 15, 2026	12.22	12.22	11.95	11.97	11.97	-1.24%	2,478,320
Apr 14, 2026	12.06	12.21	11.95	12.12	12.12	1.00%	2,814,428
Apr 13, 2026	11.90	12.13	11.89	12.00	12.00	-0.58%	2,467,032
Apr 10, 2026	11.86	12.25	11.86	12.07	12.07	2.29%	4,508,015
Apr 9, 2026	12.05	12.05	11.78	11.80	11.80	-2.72%	3,735,504
Apr 8, 2026	11.79	12.14	11.79	12.13	12.13	5.20%	4,547,857
Apr 7, 2026	11.29	11.57	11.29	11.53	11.53	1.68%	2,462,945
Apr 3, 2026	11.52	11.68	11.30	11.34	11.34	-1.82%	2,670,745
Apr 2, 2026	11.86	11.86	11.49	11.55	11.55	-2.28%	2,649,339
Apr 1, 2026	11.88	11.95	11.71	11.82	11.82	1.81%	3,494,558
Mar 31, 2026	12.15	12.15	11.57	11.61	11.61	-1.19%	3,644,953
Mar 30, 2026	11.53	11.75	11.45	11.75	11.75	-0.34%	2,573,834
Mar 27, 2026	11.41	11.83	11.41	11.79	11.79	1.29%	2,708,468
Mar 26, 2026	11.99	12.09	11.57	11.64	11.64	-3.08%	3,548,551
Mar 25, 2026	11.95	12.12	11.84	12.01	12.01	0.92%	3,554,630
Mar 24, 2026	11.69	11.91	11.54	11.90	11.90	4.29%	5,064,275