Linkers Corporation (TYO:5131)
Japan · Delayed Price · Currency is JPY 188.00
-1.00 (-0.53%)
Sep 18, 2026, 3:24 PM JST
Linkers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |