Link-U Group Inc. (TYO:4446)
Japan · Delayed Price · Currency is JPY 847.00
+36.00 (4.44%)
Mar 27, 2026, 3:30 PM JST
Link-U Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 805.00 | 826.00 | 802.00 | 826.00 | - | 1.85% | 71,200 |
| Mar 26, 2026 | 850.00 | 854.00 | 810.00 | 811.00 | 811.00 | -4.48% | 86,200 |
| Mar 25, 2026 | 839.00 | 869.00 | 835.00 | 849.00 | 849.00 | 2.66% | 102,800 |
| Mar 24, 2026 | 840.00 | 851.00 | 817.00 | 827.00 | 827.00 | 2.10% | 120,200 |
| Mar 23, 2026 | 840.00 | 840.00 | 803.00 | 810.00 | 810.00 | -7.53% | 257,400 |
| Mar 19, 2026 | 888.00 | 895.00 | 870.00 | 876.00 | 876.00 | -0.45% | 208,100 |
| Mar 18, 2026 | 926.00 | 934.00 | 870.00 | 880.00 | 880.00 | -6.48% | 489,100 |
| Mar 17, 2026 | 965.00 | 973.00 | 934.00 | 941.00 | 941.00 | -14.45% | 600,700 |
| Mar 16, 2026 | 1,104.00 | 1,134.00 | 1,096.00 | 1,100.00 | 1,100.00 | -2.22% | 211,700 |
| Mar 13, 2026 | 1,056.00 | 1,125.00 | 1,052.00 | 1,125.00 | 1,125.00 | 3.59% | 174,000 |
| Mar 12, 2026 | 1,100.00 | 1,128.00 | 1,084.00 | 1,086.00 | 1,086.00 | -2.16% | 200,100 |
| Mar 11, 2026 | 1,085.00 | 1,134.00 | 1,080.00 | 1,110.00 | 1,110.00 | 3.64% | 251,000 |
| Mar 10, 2026 | 1,040.00 | 1,071.00 | 1,026.00 | 1,071.00 | 1,071.00 | 5.52% | 151,800 |
| Mar 9, 2026 | 1,007.00 | 1,036.00 | 989.00 | 1,015.00 | 1,015.00 | -6.11% | 218,900 |
| Mar 6, 2026 | 1,070.00 | 1,090.00 | 1,050.00 | 1,081.00 | 1,081.00 | -0.37% | 119,300 |
| Mar 5, 2026 | 1,038.00 | 1,118.00 | 1,038.00 | 1,085.00 | 1,085.00 | 9.26% | 360,800 |
| Mar 4, 2026 | 1,050.00 | 1,072.00 | 973.00 | 993.00 | 993.00 | -9.32% | 513,000 |
| Mar 3, 2026 | 1,175.00 | 1,178.00 | 1,095.00 | 1,095.00 | 1,095.00 | -4.37% | 262,400 |
| Mar 2, 2026 | 1,175.00 | 1,185.00 | 1,121.00 | 1,145.00 | 1,145.00 | -7.21% | 451,300 |
| Feb 27, 2026 | 1,188.00 | 1,240.00 | 1,170.00 | 1,234.00 | 1,234.00 | 4.49% | 229,200 |
| Feb 26, 2026 | 1,214.00 | 1,215.00 | 1,168.00 | 1,181.00 | 1,181.00 | -2.64% | 280,800 |
| Feb 25, 2026 | 1,232.00 | 1,236.00 | 1,190.00 | 1,213.00 | 1,213.00 | - | 195,300 |
| Feb 24, 2026 | 1,260.00 | 1,261.00 | 1,185.00 | 1,213.00 | 1,213.00 | -4.79% | 326,400 |
| Feb 20, 2026 | 1,320.00 | 1,363.00 | 1,230.00 | 1,274.00 | 1,274.00 | -6.60% | 828,200 |
| Feb 19, 2026 | 1,289.00 | 1,375.00 | 1,275.00 | 1,364.00 | 1,364.00 | 16.68% | 2,367,900 |
| Feb 18, 2026 | 1,125.00 | 1,182.00 | 1,124.00 | 1,169.00 | 1,169.00 | 2.36% | 156,500 |
| Feb 17, 2026 | 1,158.00 | 1,158.00 | 1,102.00 | 1,142.00 | 1,142.00 | -0.70% | 203,200 |
| Feb 16, 2026 | 1,100.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 6.78% | 328,400 |
| Feb 13, 2026 | 1,117.00 | 1,118.00 | 1,070.00 | 1,077.00 | 1,077.00 | -3.58% | 163,100 |
| Feb 12, 2026 | 1,184.00 | 1,230.00 | 1,105.00 | 1,117.00 | 1,117.00 | -6.76% | 462,900 |
| Feb 10, 2026 | 1,111.00 | 1,203.00 | 1,082.00 | 1,198.00 | 1,198.00 | 15.08% | 929,900 |
| Feb 9, 2026 | 1,110.00 | 1,110.00 | 1,020.00 | 1,041.00 | 1,041.00 | -4.50% | 233,400 |
| Feb 6, 2026 | 1,110.00 | 1,118.00 | 1,085.00 | 1,090.00 | 1,090.00 | -3.80% | 174,100 |
| Feb 5, 2026 | 1,100.00 | 1,134.00 | 1,092.00 | 1,133.00 | 1,133.00 | 2.26% | 111,800 |
| Feb 4, 2026 | 1,133.00 | 1,145.00 | 1,086.00 | 1,108.00 | 1,108.00 | -3.57% | 134,300 |
| Feb 3, 2026 | 1,106.00 | 1,150.00 | 1,071.00 | 1,149.00 | 1,149.00 | 5.70% | 285,700 |
| Feb 2, 2026 | 1,168.00 | 1,194.00 | 1,081.00 | 1,087.00 | 1,087.00 | -6.78% | 287,800 |
| Jan 30, 2026 | 1,205.00 | 1,229.00 | 1,162.00 | 1,166.00 | 1,166.00 | -4.58% | 195,200 |
| Jan 29, 2026 | 1,228.00 | 1,239.00 | 1,192.00 | 1,222.00 | 1,222.00 | -0.33% | 245,800 |
| Jan 28, 2026 | 1,290.00 | 1,292.00 | 1,206.00 | 1,226.00 | 1,226.00 | -4.96% | 545,700 |
| Jan 27, 2026 | 1,160.00 | 1,297.00 | 1,152.00 | 1,290.00 | 1,290.00 | 11.79% | 967,100 |
| Jan 26, 2026 | 1,170.00 | 1,250.00 | 1,151.00 | 1,154.00 | 1,154.00 | -1.20% | 456,100 |
| Jan 23, 2026 | 1,146.00 | 1,185.00 | 1,142.00 | 1,168.00 | 1,168.00 | 3.09% | 211,000 |
| Jan 22, 2026 | 1,172.00 | 1,223.00 | 1,110.00 | 1,133.00 | 1,133.00 | -2.58% | 335,700 |
| Jan 21, 2026 | 1,226.00 | 1,256.00 | 1,153.00 | 1,163.00 | 1,163.00 | -9.56% | 572,800 |
| Jan 20, 2026 | 1,250.00 | 1,315.00 | 1,200.00 | 1,286.00 | 1,286.00 | 3.96% | 520,800 |
| Jan 19, 2026 | 1,294.00 | 1,318.00 | 1,225.00 | 1,237.00 | 1,237.00 | -4.33% | 424,500 |
| Jan 16, 2026 | 1,213.00 | 1,309.00 | 1,212.00 | 1,293.00 | 1,293.00 | 6.68% | 808,000 |
| Jan 15, 2026 | 1,144.00 | 1,224.00 | 1,128.00 | 1,212.00 | 1,212.00 | 5.94% | 574,100 |
| Jan 14, 2026 | 1,226.00 | 1,309.00 | 1,134.00 | 1,144.00 | 1,144.00 | -6.99% | 908,400 |