LiNKX, Inc. (TYO:584A)
Japan · Delayed Price · Currency is JPY 2,445.00
-47.00 (-1.89%)
Sep 28, 2026, 3:30 PM JST
LiNKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2,482.00 | 2,485.00 | 2,413.00 | 2,445.00 | 2,445.00 | -1.89% | 61,300 |
| Sep 25, 2026 | 2,441.00 | 2,512.00 | 2,441.00 | 2,492.00 | 2,492.00 | 1.92% | 40,200 |
| Sep 24, 2026 | 2,500.00 | 2,558.00 | 2,435.00 | 2,445.00 | 2,445.00 | -1.33% | 70,500 |
| Sep 18, 2026 | 2,450.00 | 2,513.00 | 2,435.00 | 2,478.00 | 2,478.00 | 1.27% | 49,500 |
| Sep 17, 2026 | 2,508.00 | 2,519.00 | 2,415.00 | 2,447.00 | 2,447.00 | -2.16% | 84,400 |
| Sep 16, 2026 | 2,558.00 | 2,579.00 | 2,498.00 | 2,501.00 | 2,501.00 | -0.32% | 64,200 |
| Sep 15, 2026 | 2,500.00 | 2,568.00 | 2,497.00 | 2,509.00 | 2,509.00 | -0.91% | 57,600 |
| Sep 14, 2026 | 2,557.00 | 2,575.00 | 2,511.00 | 2,532.00 | 2,532.00 | -2.99% | 84,400 |
| Sep 11, 2026 | 2,685.00 | 2,689.00 | 2,555.00 | 2,610.00 | 2,610.00 | -3.15% | 107,300 |
| Sep 10, 2026 | 2,681.00 | 2,764.00 | 2,677.00 | 2,695.00 | 2,695.00 | -0.52% | 80,200 |
| Sep 9, 2026 | 2,727.00 | 2,746.00 | 2,700.00 | 2,709.00 | 2,709.00 | -0.70% | 65,500 |
| Sep 8, 2026 | 2,719.00 | 2,848.00 | 2,701.00 | 2,728.00 | 2,728.00 | 1.15% | 146,400 |
| Sep 7, 2026 | 2,820.00 | 2,890.00 | 2,669.00 | 2,697.00 | 2,697.00 | -4.63% | 173,200 |
| Sep 4, 2026 | 2,631.00 | 2,885.00 | 2,615.00 | 2,828.00 | 2,828.00 | 7.94% | 273,200 |
| Sep 3, 2026 | 2,695.00 | 2,759.00 | 2,601.00 | 2,620.00 | 2,620.00 | -1.17% | 135,200 |
| Sep 2, 2026 | 2,640.00 | 2,707.00 | 2,622.00 | 2,651.00 | 2,651.00 | -2.43% | 64,400 |
| Sep 1, 2026 | 2,849.00 | 2,864.00 | 2,700.00 | 2,717.00 | 2,717.00 | -3.48% | 103,800 |
| Aug 31, 2026 | 2,859.00 | 2,921.00 | 2,765.00 | 2,815.00 | 2,815.00 | -2.43% | 153,200 |
| Aug 28, 2026 | 2,959.00 | 3,120.00 | 2,845.00 | 2,885.00 | 2,885.00 | -0.24% | 461,100 |
| Aug 27, 2026 | 2,828.00 | 2,960.00 | 2,736.00 | 2,892.00 | 2,892.00 | 3.36% | 223,800 |
| Aug 26, 2026 | 2,673.00 | 2,855.00 | 2,635.00 | 2,798.00 | 2,798.00 | 4.95% | 169,200 |
| Aug 25, 2026 | 2,680.00 | 2,745.00 | 2,627.00 | 2,666.00 | 2,666.00 | -0.07% | 80,500 |
| Aug 24, 2026 | 2,684.00 | 2,850.00 | 2,652.00 | 2,668.00 | 2,668.00 | 0.64% | 183,300 |
| Aug 21, 2026 | 2,680.00 | 2,734.00 | 2,635.00 | 2,651.00 | 2,651.00 | -4.64% | 90,900 |
| Aug 20, 2026 | 2,755.00 | 2,846.00 | 2,661.00 | 2,780.00 | 2,780.00 | 2.62% | 201,300 |
| Aug 19, 2026 | 2,846.00 | 2,872.00 | 2,709.00 | 2,709.00 | 2,709.00 | -7.26% | 290,800 |
| Aug 18, 2026 | 3,545.00 | 3,655.00 | 2,919.00 | 2,921.00 | 2,921.00 | -10.67% | 1,247,300 |
| Aug 17, 2026 | 3,210.00 | 3,270.00 | 3,195.00 | 3,270.00 | 3,270.00 | 18.05% | 149,400 |
| Aug 14, 2026 | 2,850.00 | 3,130.00 | 2,580.00 | 2,770.00 | 2,770.00 | 1.47% | 851,600 |
| Aug 13, 2026 | 2,395.00 | 2,839.00 | 2,360.00 | 2,730.00 | 2,730.00 | 16.17% | 500,500 |
| Aug 12, 2026 | 2,299.00 | 2,419.00 | 2,288.00 | 2,350.00 | 2,350.00 | 2.71% | 77,000 |
| Aug 10, 2026 | 2,275.00 | 2,325.00 | 2,222.00 | 2,288.00 | 2,288.00 | 1.10% | 48,400 |
| Aug 7, 2026 | 2,237.00 | 2,298.00 | 2,172.00 | 2,263.00 | 2,263.00 | -0.66% | 50,900 |
| Aug 6, 2026 | 2,223.00 | 2,278.00 | 2,185.00 | 2,278.00 | 2,278.00 | -0.91% | 50,700 |
| Aug 5, 2026 | 2,240.00 | 2,497.00 | 2,223.00 | 2,299.00 | 2,299.00 | 4.98% | 151,100 |
| Aug 4, 2026 | 2,155.00 | 2,218.00 | 2,120.00 | 2,190.00 | 2,190.00 | 0.64% | 60,500 |
| Aug 3, 2026 | 2,101.00 | 2,214.00 | 2,075.00 | 2,176.00 | 2,176.00 | 0.05% | 71,000 |
| Jul 31, 2026 | 2,240.00 | 2,300.00 | 2,115.00 | 2,175.00 | 2,175.00 | 5.33% | 190,600 |
| Jul 30, 2026 | 2,128.00 | 2,237.00 | 2,050.00 | 2,065.00 | 2,065.00 | -2.96% | 124,200 |
| Jul 29, 2026 | 2,200.00 | 2,200.00 | 2,100.00 | 2,128.00 | 2,128.00 | -5.00% | 161,100 |
| Jul 28, 2026 | 2,584.00 | 2,624.00 | 2,198.00 | 2,240.00 | 2,240.00 | -16.23% | 394,500 |
| Jul 27, 2026 | 2,799.00 | 2,832.00 | 2,600.00 | 2,674.00 | 2,674.00 | -4.47% | 206,800 |
| Jul 24, 2026 | 2,880.00 | 2,995.00 | 2,636.00 | 2,799.00 | 2,799.00 | -8.83% | 432,500 |
| Jul 23, 2026 | 2,550.00 | 3,070.00 | 2,550.00 | 3,070.00 | 3,070.00 | 19.64% | 1,224,300 |
| Jul 22, 2026 | 2,750.00 | 2,851.00 | 2,558.00 | 2,566.00 | 2,566.00 | -8.36% | 281,800 |
| Jul 21, 2026 | 3,050.00 | 3,095.00 | 2,710.00 | 2,800.00 | 2,800.00 | -5.02% | 224,300 |
| Jul 17, 2026 | 2,950.00 | 3,020.00 | 2,725.00 | 2,948.00 | 2,948.00 | -5.66% | 264,100 |
| Jul 16, 2026 | 3,200.00 | 3,370.00 | 3,040.00 | 3,125.00 | 3,125.00 | -2.95% | 401,700 |
| Jul 15, 2026 | 3,435.00 | 3,520.00 | 3,155.00 | 3,220.00 | 3,220.00 | -8.13% | 426,200 |
| Jul 14, 2026 | 3,830.00 | 3,990.00 | 3,490.00 | 3,505.00 | 3,505.00 | -10.13% | 571,900 |