Linkers Corporation (TYO:5131)
Japan · Delayed Price · Currency is JPY 130.00
+5.00 (4.00%)
May 29, 2026, 3:30 PM JST
Linkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 121.00 | 130.00 | 121.00 | 129.00 | 129.00 | 3.20% | 30,600 |
| May 28, 2026 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 4.17% | 37,100 |
| May 27, 2026 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | -3.23% | 43,300 |
| May 26, 2026 | 122.00 | 125.00 | 118.00 | 124.00 | 124.00 | 0.81% | 49,100 |
| May 25, 2026 | 121.00 | 124.00 | 117.00 | 123.00 | 123.00 | 1.65% | 52,600 |
| May 22, 2026 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 3.42% | 23,900 |
| May 21, 2026 | 117.00 | 123.00 | 117.00 | 117.00 | 117.00 | 1.74% | 58,000 |
| May 20, 2026 | 125.00 | 126.00 | 114.00 | 115.00 | 115.00 | -8.73% | 143,600 |
| May 19, 2026 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | 60,800 |
| May 18, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 85,100 |
| May 15, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 32,500 |
| May 14, 2026 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | - | 43,600 |
| May 13, 2026 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | 29,700 |
| May 12, 2026 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | -5.07% | 110,900 |
| May 11, 2026 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 1.47% | 15,300 |
| May 8, 2026 | 133.00 | 138.00 | 133.00 | 136.00 | 136.00 | -1.45% | 18,000 |
| May 7, 2026 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 2.22% | 51,900 |
| May 1, 2026 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 1.50% | 29,700 |
| Apr 30, 2026 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | -2.21% | 139,600 |
| Apr 28, 2026 | 140.00 | 159.00 | 136.00 | 136.00 | 136.00 | -1.45% | 1,542,900 |
| Apr 27, 2026 | 147.00 | 149.00 | 138.00 | 138.00 | 138.00 | -4.17% | 94,800 |
| 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% | 53,700 |
| 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 |