Linkers Corporation (TYO:5131)
Japan · Delayed Price · Currency is JPY 119.00
+4.00 (3.48%)
Nov 9, 2026, 3:30 PM JST
Linkers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 116.00 | 121.00 | 116.00 | 119.00 | 119.00 | 3.48% | 108,000 |
| Nov 6, 2026 | 115.00 | 116.00 | 111.00 | 115.00 | 115.00 | -2.54% | 457,500 |
| Nov 5, 2026 | 122.00 | 125.00 | 118.00 | 118.00 | 118.00 | -2.48% | 197,000 |
| Nov 4, 2026 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | -1.63% | 192,600 |
| Nov 2, 2026 | 123.00 | 125.00 | 120.00 | 123.00 | 123.00 | -0.81% | 160,800 |
| Oct 30, 2026 | 125.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 100,400 |
| Oct 29, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | 108,000 |
| Oct 28, 2026 | 127.00 | 131.00 | 124.00 | 125.00 | 125.00 | -1.57% | 164,900 |
| Oct 27, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 105,900 |
| Oct 26, 2026 | 130.00 | 136.00 | 125.00 | 127.00 | 127.00 | 1.60% | 354,600 |
| Oct 23, 2026 | 127.00 | 129.00 | 124.00 | 125.00 | 125.00 | -2.34% | 184,500 |
| Oct 22, 2026 | 132.00 | 134.00 | 128.00 | 128.00 | 128.00 | -1.54% | 146,000 |
| Oct 21, 2026 | 127.00 | 133.00 | 127.00 | 130.00 | 130.00 | 2.36% | 75,400 |
| Oct 20, 2026 | 132.00 | 133.00 | 127.00 | 127.00 | 127.00 | -4.51% | 143,400 |
| Oct 19, 2026 | 130.00 | 135.00 | 130.00 | 133.00 | 133.00 | - | 101,900 |
| Oct 16, 2026 | 132.00 | 136.00 | 131.00 | 133.00 | 133.00 | 3.10% | 222,900 |
| Oct 15, 2026 | 135.00 | 137.00 | 129.00 | 129.00 | 129.00 | -7.19% | 454,900 |
| Oct 14, 2026 | 136.00 | 139.00 | 134.00 | 139.00 | 139.00 | 3.73% | 218,100 |
| Oct 13, 2026 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | -0.74% | 201,800 |
| Oct 9, 2026 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | - | 152,700 |
| Oct 8, 2026 | 139.00 | 141.00 | 134.00 | 135.00 | 135.00 | -3.57% | 294,000 |
| Oct 7, 2026 | 150.00 | 150.00 | 136.00 | 140.00 | 140.00 | -7.28% | 830,500 |
| Oct 6, 2026 | 156.00 | 158.00 | 150.00 | 151.00 | 151.00 | -4.43% | 369,200 |
| Oct 5, 2026 | 156.00 | 164.00 | 155.00 | 158.00 | 158.00 | 1.28% | 384,700 |
| Oct 2, 2026 | 158.00 | 161.00 | 154.00 | 156.00 | 156.00 | -0.64% | 433,600 |
| Oct 1, 2026 | 158.00 | 158.00 | 153.00 | 157.00 | 157.00 | -0.63% | 360,700 |
| Sep 30, 2026 | 160.00 | 162.00 | 153.00 | 158.00 | 158.00 | -1.25% | 712,600 |
| Sep 29, 2026 | 171.00 | 171.00 | 158.00 | 160.00 | 160.00 | -8.05% | 820,000 |
| Sep 28, 2026 | 174.00 | 178.00 | 171.00 | 174.00 | 174.00 | 1.16% | 665,800 |
| Sep 25, 2026 | 186.00 | 196.00 | 172.00 | 172.00 | 172.00 | -3.91% | 2,408,700 |
| Sep 24, 2026 | 182.00 | 193.00 | 174.00 | 179.00 | 179.00 | -3.24% | 2,269,800 |
| Sep 18, 2026 | 199.00 | 239.00 | 185.00 | 185.00 | 185.00 | -2.12% | 15,219,900 |
| Sep 17, 2026 | 207.00 | 217.00 | 183.00 | 189.00 | 189.00 | -10.00% | 8,239,100 |
| Sep 16, 2026 | 237.00 | 293.00 | 206.00 | 210.00 | 210.00 | -1.41% | 45,805,200 |
| Sep 15, 2026 | 190.00 | 213.00 | 190.00 | 213.00 | 213.00 | 30.67% | 7,330,500 |
| Sep 14, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 44.25% | 154,700 |
| Sep 11, 2026 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -3.42% | 71,500 |
| Sep 10, 2026 | 122.00 | 123.00 | 117.00 | 117.00 | 117.00 | -2.50% | 67,500 |
| Sep 9, 2026 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | - | 35,100 |
| Sep 8, 2026 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 3.45% | 61,600 |
| Sep 7, 2026 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | 109,000 |
| Sep 4, 2026 | 121.00 | 124.00 | 116.00 | 116.00 | 116.00 | -4.13% | 331,500 |
| Sep 3, 2026 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | -2.42% | 124,800 |
| Sep 2, 2026 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0.81% | 60,100 |
| Sep 1, 2026 | 125.00 | 128.00 | 122.00 | 123.00 | 123.00 | -2.38% | 154,700 |
| Aug 31, 2026 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | -3.08% | 187,800 |
| Aug 28, 2026 | 127.00 | 131.00 | 124.00 | 130.00 | 130.00 | 0.78% | 287,200 |
| Aug 27, 2026 | 128.00 | 135.00 | 125.00 | 129.00 | 129.00 | -5.15% | 764,300 |
| 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 |