Link-U Group Inc. (TYO:4446)
Japan · Delayed Price · Currency is JPY 877.00
+9.00 (1.04%)
Aug 18, 2026, 3:30 PM JST
Link-U Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 870.00 | 901.00 | 851.00 | 877.00 | 877.00 | 1.04% | 129,200 |
| Aug 17, 2026 | 837.00 | 870.00 | 829.00 | 868.00 | 868.00 | 5.60% | 113,000 |
| Aug 14, 2026 | 808.00 | 839.00 | 806.00 | 822.00 | 822.00 | 1.86% | 71,100 |
| Aug 13, 2026 | 807.00 | 812.00 | 802.00 | 807.00 | 807.00 | - | 16,400 |
| Aug 12, 2026 | 801.00 | 812.00 | 801.00 | 807.00 | 807.00 | 0.75% | 38,800 |
| Aug 10, 2026 | 801.00 | 810.00 | 800.00 | 801.00 | 801.00 | - | 46,000 |
| Aug 7, 2026 | 812.00 | 817.00 | 800.00 | 801.00 | 801.00 | -1.48% | 38,300 |
| Aug 6, 2026 | 817.00 | 838.00 | 810.00 | 813.00 | 813.00 | -1.81% | 29,000 |
| Aug 5, 2026 | 827.00 | 840.00 | 809.00 | 828.00 | 828.00 | 1.97% | 98,000 |
| Aug 4, 2026 | 802.00 | 823.00 | 802.00 | 812.00 | 812.00 | 1.00% | 36,700 |
| Aug 3, 2026 | 810.00 | 828.00 | 790.00 | 804.00 | 804.00 | -2.31% | 83,400 |
| Jul 31, 2026 | 805.00 | 830.00 | 801.00 | 823.00 | 823.00 | 2.88% | 53,100 |
| Jul 30, 2026 | 801.00 | 811.00 | 800.00 | 800.00 | 800.00 | - | 31,700 |
| Jul 29, 2026 | 809.00 | 813.00 | 791.00 | 800.00 | 800.00 | - | 47,200 |
| Jul 28, 2026 | 800.00 | 823.00 | 785.00 | 800.00 | 800.00 | -0.50% | 79,600 |
| Jul 27, 2026 | 794.00 | 814.00 | 791.00 | 804.00 | 804.00 | - | 31,900 |
| Jul 24, 2026 | 795.00 | 821.00 | 790.00 | 804.00 | 804.00 | -0.74% | 54,000 |
| Jul 23, 2026 | 800.00 | 833.00 | 796.00 | 810.00 | 810.00 | 4.25% | 169,700 |
| Jul 22, 2026 | 811.00 | 816.00 | 763.00 | 777.00 | 777.00 | -3.36% | 155,600 |
| Jul 21, 2026 | 792.00 | 825.00 | 790.00 | 804.00 | 804.00 | 2.68% | 95,200 |
| Jul 17, 2026 | 804.00 | 818.00 | 779.00 | 783.00 | 783.00 | -2.97% | 114,200 |
| Jul 16, 2026 | 819.00 | 840.00 | 802.00 | 807.00 | 807.00 | -1.34% | 89,500 |
| Jul 15, 2026 | 810.00 | 822.00 | 791.00 | 818.00 | 818.00 | -0.37% | 146,000 |
| Jul 14, 2026 | 812.00 | 851.00 | 807.00 | 821.00 | 821.00 | 0.74% | 132,100 |
| Jul 13, 2026 | 875.00 | 892.00 | 815.00 | 815.00 | 815.00 | -3.55% | 266,300 |
| Jul 10, 2026 | 867.00 | 910.00 | 831.00 | 845.00 | 845.00 | -1.17% | 540,900 |
| Jul 9, 2026 | 929.00 | 944.00 | 844.00 | 855.00 | 855.00 | -7.97% | 687,400 |
| Jul 8, 2026 | 853.00 | 1,003.00 | 853.00 | 929.00 | 929.00 | 8.91% | 1,347,900 |
| Jul 7, 2026 | 900.00 | 928.00 | 853.00 | 853.00 | 853.00 | -8.28% | 330,200 |
| Jul 6, 2026 | 925.00 | 1,045.00 | 893.00 | 930.00 | 930.00 | 0.54% | 1,165,300 |
| Jul 3, 2026 | 815.00 | 991.00 | 815.00 | 925.00 | 925.00 | 9.73% | 1,684,500 |
| Jul 2, 2026 | 792.00 | 870.00 | 791.00 | 843.00 | 843.00 | 0.36% | 288,000 |
| Jul 1, 2026 | 890.00 | 980.00 | 840.00 | 840.00 | 840.00 | -2.33% | 936,400 |
| Jun 30, 2026 | 914.00 | 914.00 | 855.00 | 860.00 | 860.00 | 12.57% | 1,158,500 |
| Jun 29, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 15.06% | 18,800 |
| Jun 26, 2026 | 708.00 | 710.00 | 655.00 | 664.00 | 664.00 | -3.49% | 66,300 |
| Jun 25, 2026 | 661.00 | 753.00 | 661.00 | 688.00 | 688.00 | 4.56% | 187,600 |
| Jun 24, 2026 | 667.00 | 672.00 | 650.00 | 658.00 | 658.00 | -1.79% | 38,700 |
| Jun 23, 2026 | 709.00 | 709.00 | 664.00 | 670.00 | 670.00 | -6.82% | 109,300 |
| Jun 22, 2026 | 740.00 | 755.00 | 716.00 | 719.00 | 719.00 | -2.31% | 79,200 |
| Jun 19, 2026 | 821.00 | 823.00 | 736.00 | 736.00 | 736.00 | -6.95% | 189,800 |
| Jun 18, 2026 | 720.00 | 850.00 | 720.00 | 791.00 | 791.00 | 11.88% | 958,400 |
| Jun 17, 2026 | 779.00 | 793.00 | 706.00 | 707.00 | 707.00 | -9.94% | 253,200 |
| Jun 16, 2026 | 804.00 | 839.00 | 740.00 | 785.00 | 785.00 | 7.53% | 695,300 |
| Jun 15, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 15.87% | 32,900 |
| Jun 12, 2026 | 690.00 | 690.00 | 628.00 | 630.00 | 630.00 | -9.35% | 329,300 |
| Jun 11, 2026 | 635.00 | 695.00 | 625.00 | 695.00 | 695.00 | 16.81% | 788,200 |
| Jun 10, 2026 | 566.00 | 666.00 | 560.00 | 595.00 | 595.00 | 5.12% | 1,069,100 |
| Jun 9, 2026 | 580.00 | 595.00 | 566.00 | 566.00 | 566.00 | 1.07% | 65,000 |
| Jun 8, 2026 | 562.00 | 571.00 | 555.00 | 560.00 | 560.00 | -5.08% | 61,900 |