Linkers Corporation (TYO:5131)
Japan · Delayed Price · Currency is JPY 136.00
+1.00 (0.74%)
Aug 26, 2026, 3:30 PM JST
Linkers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 140.00 | 146.00 | 127.00 | 136.00 | 136.00 | 0.74% | 2,849,500 |
| Aug 25, 2026 | 117.00 | 157.00 | 117.00 | 135.00 | 135.00 | 15.38% | 5,715,500 |
| Aug 24, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | -2.50% | 32,900 |
| Aug 21, 2026 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0.84% | 4,800 |
| Aug 20, 2026 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 3.48% | 8,500 |
| Aug 19, 2026 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | -3.36% | 12,300 |
| Aug 18, 2026 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | -4.80% | 31,300 |
| Aug 17, 2026 | 119.00 | 126.00 | 119.00 | 125.00 | 125.00 | 5.04% | 73,200 |
| Aug 14, 2026 | 116.00 | 121.00 | 115.00 | 119.00 | 119.00 | 2.59% | 47,000 |
| Aug 13, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 14,800 |
| Aug 12, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 20,300 |
| Aug 10, 2026 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 1.72% | 32,900 |
| Aug 7, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 17,800 |
| Aug 6, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 11,400 |
| Aug 5, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 24,600 |
| Aug 4, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 20,300 |
| Aug 3, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 13,400 |
| Jul 31, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 14,300 |
| Jul 30, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1.80% | 36,500 |
| Jul 29, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -4.31% | 50,900 |
| Jul 28, 2026 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | 28,000 |
| Jul 27, 2026 | 113.00 | 115.00 | 111.00 | 114.00 | 114.00 | 0.88% | 41,800 |
| Jul 24, 2026 | 116.00 | 116.00 | 111.00 | 113.00 | 113.00 | -1.74% | 58,900 |
| Jul 23, 2026 | 116.00 | 117.00 | 110.00 | 115.00 | 115.00 | -2.54% | 169,000 |
| Jul 22, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 33,400 |
| Jul 21, 2026 | 119.00 | 124.00 | 117.00 | 118.00 | 118.00 | -8.53% | 203,400 |
| Jul 17, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -3.01% | 32,600 |
| Jul 16, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.76% | 13,600 |
| Jul 15, 2026 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | -0.75% | 11,700 |
| Jul 14, 2026 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | -1.48% | 10,900 |
| Jul 13, 2026 | 126.00 | 135.00 | 126.00 | 135.00 | 135.00 | 5.47% | 48,100 |
| Jul 10, 2026 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | -1.54% | 19,300 |
| Jul 9, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 21,400 |
| Jul 8, 2026 | 137.00 | 137.00 | 126.00 | 130.00 | 130.00 | -5.11% | 54,300 |
| Jul 7, 2026 | 141.00 | 141.00 | 136.00 | 137.00 | 137.00 | 0.74% | 23,000 |
| Jul 6, 2026 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | -2.86% | 52,200 |
| Jul 3, 2026 | 140.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 47,600 |
| Jul 2, 2026 | 139.00 | 142.00 | 139.00 | 141.00 | 141.00 | -0.70% | 12,800 |
| Jul 1, 2026 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 0.71% | 18,100 |
| Jun 30, 2026 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 14,000 |
| Jun 29, 2026 | 143.00 | 143.00 | 138.00 | 141.00 | 141.00 | 1.44% | 22,100 |
| Jun 26, 2026 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 27,400 |
| Jun 25, 2026 | 144.00 | 144.00 | 137.00 | 140.00 | 140.00 | -2.78% | 47,600 |
| Jun 24, 2026 | 139.00 | 144.00 | 137.00 | 144.00 | 144.00 | 2.13% | 69,000 |
| Jun 23, 2026 | 135.00 | 142.00 | 134.00 | 141.00 | 141.00 | 4.44% | 98,600 |
| Jun 22, 2026 | 132.00 | 137.00 | 132.00 | 135.00 | 135.00 | 0.75% | 51,200 |
| Jun 19, 2026 | 134.00 | 134.00 | 131.00 | 134.00 | 134.00 | - | 28,300 |
| Jun 18, 2026 | 131.00 | 134.00 | 126.00 | 134.00 | 134.00 | 1.52% | 62,800 |
| Jun 17, 2026 | 131.00 | 133.00 | 129.00 | 132.00 | 132.00 | 3.94% | 47,700 |
| Jun 16, 2026 | 121.00 | 128.00 | 121.00 | 127.00 | 127.00 | 1.60% | 34,700 |