Linkers Corporation (TYO:5131)
Japan · Delayed Price · Currency is JPY 160.00
+2.00 (1.27%)
Jan 23, 2026, 3:30 PM JST
Linkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 158.00 | 161.00 | 156.00 | 160.00 | 160.00 | 1.27% | 484,600 |
| Jan 22, 2026 | 167.00 | 167.00 | 157.00 | 158.00 | 158.00 | -3.66% | 900,100 |
| Jan 21, 2026 | 183.00 | 230.00 | 164.00 | 164.00 | 164.00 | -12.77% | 7,161,400 |
| Jan 20, 2026 | 190.00 | 193.00 | 188.00 | 188.00 | 188.00 | -0.53% | 157,700 |
| Jan 19, 2026 | 195.00 | 200.00 | 184.00 | 189.00 | 189.00 | -2.58% | 710,700 |
| Jan 16, 2026 | 189.00 | 197.00 | 185.00 | 194.00 | 194.00 | 2.65% | 673,800 |
| Jan 15, 2026 | 169.00 | 189.00 | 169.00 | 189.00 | 189.00 | 12.50% | 1,300,200 |
| Jan 14, 2026 | 171.00 | 172.00 | 167.00 | 168.00 | 168.00 | -0.59% | 190,000 |
| Jan 13, 2026 | 177.00 | 177.00 | 169.00 | 169.00 | 169.00 | -4.52% | 258,600 |
| Jan 9, 2026 | 176.00 | 177.00 | 173.00 | 177.00 | 177.00 | 2.31% | 127,000 |
| Jan 8, 2026 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 2.37% | 220,800 |
| Jan 7, 2026 | 169.00 | 171.00 | 165.00 | 169.00 | 169.00 | -0.59% | 286,900 |
| Jan 6, 2026 | 172.00 | 174.00 | 168.00 | 170.00 | 170.00 | -0.58% | 240,000 |
| Jan 5, 2026 | 176.00 | 177.00 | 168.00 | 171.00 | 171.00 | -2.29% | 625,600 |
| Dec 30, 2025 | 183.00 | 184.00 | 174.00 | 175.00 | 175.00 | -5.41% | 770,700 |
| Dec 29, 2025 | 187.00 | 192.00 | 182.00 | 185.00 | 185.00 | 0.54% | 948,900 |
| Dec 26, 2025 | 209.00 | 209.00 | 183.00 | 184.00 | 184.00 | -9.80% | 2,620,300 |
| Dec 25, 2025 | 187.00 | 213.00 | 186.00 | 204.00 | 204.00 | 9.09% | 3,529,700 |
| Dec 24, 2025 | 188.00 | 192.00 | 184.00 | 187.00 | 187.00 | -1.58% | 310,300 |
| Dec 23, 2025 | 197.00 | 199.00 | 181.00 | 190.00 | 190.00 | -4.04% | 876,900 |
| Dec 22, 2025 | 188.00 | 203.00 | 184.00 | 198.00 | 198.00 | 4.21% | 1,121,400 |
| Dec 19, 2025 | 177.00 | 194.00 | 177.00 | 190.00 | 190.00 | 10.47% | 3,319,500 |
| Dec 18, 2025 | 193.00 | 198.00 | 171.00 | 172.00 | 172.00 | -13.13% | 1,857,500 |
| Dec 17, 2025 | 190.00 | 213.00 | 182.00 | 198.00 | 198.00 | 3.66% | 5,595,200 |
| Dec 16, 2025 | 159.00 | 193.00 | 156.00 | 191.00 | 191.00 | 20.89% | 3,157,300 |
| Dec 15, 2025 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | -0.63% | 62,400 |
| Dec 12, 2025 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | - | 121,900 |
| Dec 11, 2025 | 157.00 | 161.00 | 157.00 | 159.00 | 159.00 | 1.27% | 95,000 |
| Dec 10, 2025 | 155.00 | 159.00 | 155.00 | 157.00 | 157.00 | 0.64% | 161,300 |
| Dec 9, 2025 | 159.00 | 162.00 | 155.00 | 156.00 | 156.00 | -1.89% | 204,300 |
| Dec 8, 2025 | 175.00 | 175.00 | 158.00 | 159.00 | 159.00 | -6.47% | 641,300 |
| Dec 5, 2025 | 162.00 | 187.00 | 161.00 | 170.00 | 170.00 | 3.66% | 2,252,900 |
| Dec 4, 2025 | 160.00 | 165.00 | 160.00 | 164.00 | 164.00 | 0.61% | 41,400 |
| Dec 3, 2025 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | - | 64,900 |
| Dec 2, 2025 | 167.00 | 168.00 | 162.00 | 163.00 | 163.00 | -2.40% | 49,900 |
| Dec 1, 2025 | 171.00 | 172.00 | 166.00 | 167.00 | 167.00 | -1.76% | 94,000 |
| Nov 28, 2025 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 3.03% | 104,500 |
| Nov 27, 2025 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1.85% | 46,400 |
| Nov 26, 2025 | 157.00 | 163.00 | 157.00 | 162.00 | 162.00 | 2.53% | 48,200 |
| Nov 25, 2025 | 161.00 | 162.00 | 154.00 | 158.00 | 158.00 | -1.25% | 173,900 |
| Nov 21, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -2.44% | 76,600 |
| Nov 20, 2025 | 163.00 | 166.00 | 161.00 | 164.00 | 164.00 | 0.61% | 66,600 |
| Nov 19, 2025 | 163.00 | 165.00 | 159.00 | 163.00 | 163.00 | - | 90,500 |
| Nov 18, 2025 | 164.00 | 164.00 | 160.00 | 163.00 | 163.00 | -1.81% | 162,800 |
| Nov 17, 2025 | 167.00 | 167.00 | 164.00 | 166.00 | 166.00 | -0.60% | 188,100 |
| Nov 14, 2025 | 163.00 | 168.00 | 163.00 | 167.00 | 167.00 | 0.60% | 91,500 |
| Nov 13, 2025 | 171.00 | 174.00 | 163.00 | 166.00 | 166.00 | -2.92% | 286,500 |
| Nov 12, 2025 | 170.00 | 175.00 | 168.00 | 171.00 | 171.00 | 0.59% | 163,600 |
| Nov 11, 2025 | 170.00 | 176.00 | 169.00 | 170.00 | 170.00 | 1.19% | 171,600 |
| Nov 10, 2025 | 175.00 | 175.00 | 166.00 | 168.00 | 168.00 | -1.75% | 242,100 |