Linkers Corporation (TYO:5131)
Japan · Delayed Price · Currency is JPY 138.00
-6.00 (-4.17%)
Apr 27, 2026, 3:30 PM JST
Linkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | -1.37% | 58,800 |
| Apr 23, 2026 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | -1.35% | 77,600 |
| Apr 22, 2026 | 149.00 | 150.00 | 144.00 | 148.00 | 148.00 | -0.67% | 57,600 |
| Apr 21, 2026 | 143.00 | 149.00 | 142.00 | 149.00 | 149.00 | 3.47% | 57,100 |
| Apr 20, 2026 | 143.00 | 145.00 | 140.00 | 144.00 | 144.00 | 2.13% | 60,400 |
| Apr 17, 2026 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 22,700 |
| Apr 16, 2026 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | -0.71% | 69,300 |
| Apr 15, 2026 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | -1.40% | 34,600 |
| Apr 14, 2026 | 141.00 | 145.00 | 140.00 | 143.00 | 143.00 | 1.42% | 30,000 |
| Apr 13, 2026 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | -2.76% | 57,800 |
| Apr 10, 2026 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | -2.68% | 33,500 |
| Apr 9, 2026 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | -0.67% | 24,000 |
| Apr 8, 2026 | 147.00 | 150.00 | 145.00 | 150.00 | 150.00 | 2.04% | 84,500 |
| Apr 7, 2026 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | - | 40,000 |
| Apr 6, 2026 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 1.38% | 53,000 |
| Apr 3, 2026 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 0.69% | 30,400 |
| Apr 2, 2026 | 142.00 | 147.00 | 142.00 | 144.00 | 144.00 | 0.70% | 72,200 |
| Apr 1, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 1.42% | 13,700 |
| Mar 31, 2026 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | - | 46,800 |
| Mar 30, 2026 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | -0.70% | 61,100 |
| Mar 27, 2026 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 2.16% | 43,100 |
| Mar 26, 2026 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | -0.71% | 32,600 |
| Mar 25, 2026 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 2.94% | 68,100 |
| Mar 24, 2026 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 2.26% | 49,000 |
| Mar 23, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | -2.21% | 104,400 |
| Mar 19, 2026 | 141.00 | 141.00 | 136.00 | 136.00 | 136.00 | -4.90% | 69,800 |
| Mar 18, 2026 | 145.00 | 147.00 | 141.00 | 143.00 | 143.00 | 2.14% | 220,100 |
| Mar 17, 2026 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | - | 112,700 |
| Mar 16, 2026 | 139.00 | 142.00 | 137.00 | 140.00 | 140.00 | 2.19% | 135,900 |
| Mar 13, 2026 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -1.44% | 44,600 |
| Mar 12, 2026 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | -2.80% | 71,500 |
| Mar 11, 2026 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1.42% | 87,700 |
| Mar 10, 2026 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | 2.17% | 136,700 |
| Mar 9, 2026 | 143.00 | 143.00 | 134.00 | 138.00 | 138.00 | -6.12% | 298,100 |
| Mar 6, 2026 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 0.68% | 107,900 |
| Mar 5, 2026 | 144.00 | 147.00 | 143.00 | 146.00 | 146.00 | 4.29% | 127,900 |
| Mar 4, 2026 | 145.00 | 146.00 | 136.00 | 140.00 | 140.00 | -6.04% | 396,600 |
| Mar 3, 2026 | 151.00 | 151.00 | 144.00 | 149.00 | 149.00 | -1.32% | 360,800 |
| Mar 2, 2026 | 143.00 | 151.00 | 141.00 | 151.00 | 151.00 | 2.72% | 265,100 |
| Feb 27, 2026 | 143.00 | 152.00 | 139.00 | 147.00 | 147.00 | 6.52% | 952,400 |
| Feb 26, 2026 | 139.00 | 142.00 | 138.00 | 138.00 | 138.00 | 0.73% | 86,700 |
| Feb 25, 2026 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | -0.72% | 138,900 |
| Feb 24, 2026 | 147.00 | 147.00 | 138.00 | 138.00 | 138.00 | -7.38% | 328,600 |
| Feb 20, 2026 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.97% | 115,600 |
| Feb 19, 2026 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | -0.65% | 118,600 |
| Feb 18, 2026 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | -0.65% | 74,000 |
| Feb 17, 2026 | 153.00 | 155.00 | 152.00 | 154.00 | 154.00 | 0.65% | 127,900 |
| Feb 16, 2026 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 3.38% | 178,500 |
| Feb 13, 2026 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | -3.27% | 115,700 |
| Feb 12, 2026 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | -1.29% | 157,800 |