LiNKX, Inc. (TYO:584A)
Japan · Delayed Price · Currency is JPY 2,921.00
-349.00 (-10.67%)
Aug 18, 2026, 3:30 PM JST
LiNKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 4,050.00 | 4,250.00 | 3,700.00 | 3,900.00 | 3,900.00 | -0.26% | 918,100 |
| Jul 10, 2026 | 4,500.00 | 4,690.00 | 3,850.00 | 3,910.00 | 3,910.00 | -4.40% | 2,220,700 |
| Jul 9, 2026 | 3,530.00 | 4,090.00 | 3,525.00 | 4,090.00 | 4,090.00 | 20.65% | 1,299,800 |
| Jul 8, 2026 | 3,585.00 | 4,290.00 | 3,300.00 | 3,390.00 | 3,390.00 | -8.99% | 3,376,400 |
| Jul 7, 2026 | 3,300.00 | 3,725.00 | 3,105.00 | 3,725.00 | 3,725.00 | 23.14% | 3,621,300 |
| Jul 6, 2026 | 2,390.00 | 3,025.00 | 2,361.00 | 3,025.00 | 3,025.00 | 19.94% | 2,093,000 |
| Jul 3, 2026 | 2,395.00 | 2,806.00 | 2,343.00 | 2,522.00 | 2,522.00 | -9.77% | 1,784,300 |
| Jul 2, 2026 | 3,005.00 | 3,125.00 | 2,795.00 | 2,795.00 | 2,795.00 | -20.03% | 1,211,900 |
| Jul 1, 2026 | 5,180.00 | 6,340.00 | 3,125.00 | 3,495.00 | 3,495.00 | -7.42% | 3,375,200 |
| Jun 30, 2026 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 22.76% | 18,900 |
| Jun 29, 2026 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 19.42% | 34,100 |
| Jun 26, 2026 | 2,375.00 | 2,575.00 | 2,200.00 | 2,575.00 | 2,575.00 | 24.10% | 3,461,600 |
| Jun 25, 2026 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 23.88% | 495,900 |
| Jun 24, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 21.82% | 39,600 |
| Jun 23, 2026 | 1,075.00 | 1,375.00 | 921.00 | 1,375.00 | 1,375.00 | 74.05% | 5,618,100 |
| Jun 22, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | - |