Linkbal Inc. (TYO:6046)
Japan · Delayed Price · Currency is JPY 168.00
-5.00 (-2.89%)
Apr 2, 2026, 3:30 PM JST
Linkbal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 178.00 | 178.00 | 171.00 | 173.00 | 173.00 | - | 73,900 |
| Mar 31, 2026 | 173.00 | 177.00 | 170.00 | 173.00 | 173.00 | -0.57% | 77,100 |
| Mar 30, 2026 | 181.00 | 184.00 | 169.00 | 174.00 | 174.00 | -9.84% | 229,300 |
| Mar 27, 2026 | 200.00 | 203.00 | 193.00 | 193.00 | 193.00 | -2.53% | 335,300 |
| Mar 26, 2026 | 206.00 | 206.00 | 195.00 | 198.00 | 198.00 | -2.94% | 136,900 |
| Mar 25, 2026 | 206.00 | 207.00 | 202.00 | 204.00 | 204.00 | 0.49% | 152,100 |
| Mar 24, 2026 | 202.00 | 204.00 | 200.00 | 203.00 | 203.00 | 1.50% | 82,000 |
| Mar 23, 2026 | 205.00 | 205.00 | 197.00 | 200.00 | 200.00 | -2.91% | 144,800 |
| Mar 19, 2026 | 211.00 | 212.00 | 203.00 | 206.00 | 206.00 | -2.83% | 106,500 |
| Mar 18, 2026 | 210.00 | 212.00 | 209.00 | 212.00 | 212.00 | 2.42% | 34,900 |
| Mar 17, 2026 | 211.00 | 214.00 | 207.00 | 207.00 | 207.00 | -0.96% | 119,500 |
| Mar 16, 2026 | 208.00 | 209.00 | 205.00 | 209.00 | 209.00 | 5.56% | 134,000 |
| Mar 13, 2026 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | -1.98% | 104,200 |
| Mar 12, 2026 | 202.00 | 205.00 | 200.00 | 202.00 | 202.00 | -0.98% | 60,100 |
| Mar 11, 2026 | 209.00 | 211.00 | 203.00 | 204.00 | 204.00 | -1.45% | 119,800 |
| Mar 10, 2026 | 207.00 | 211.00 | 205.00 | 207.00 | 207.00 | 2.48% | 97,500 |
| Mar 9, 2026 | 205.00 | 207.00 | 197.00 | 202.00 | 202.00 | -4.72% | 122,500 |
| Mar 6, 2026 | 204.00 | 212.00 | 202.00 | 212.00 | 212.00 | 3.41% | 163,400 |
| Mar 5, 2026 | 197.00 | 210.00 | 196.00 | 205.00 | 205.00 | 11.41% | 297,600 |
| Mar 4, 2026 | 191.00 | 192.00 | 183.00 | 184.00 | 184.00 | -4.17% | 164,000 |
| Mar 3, 2026 | 200.00 | 201.00 | 192.00 | 192.00 | 192.00 | -4.00% | 152,600 |
| Mar 2, 2026 | 208.00 | 208.00 | 199.00 | 200.00 | 200.00 | -3.85% | 93,100 |
| Feb 27, 2026 | 201.00 | 208.00 | 200.00 | 208.00 | 208.00 | 4.00% | 136,800 |
| Feb 26, 2026 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1.01% | 60,400 |
| Feb 25, 2026 | 196.00 | 201.00 | 195.00 | 198.00 | 198.00 | 1.02% | 134,000 |
| Feb 24, 2026 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | -0.51% | 78,900 |
| Feb 20, 2026 | 197.00 | 199.00 | 195.00 | 197.00 | 197.00 | - | 81,000 |
| Feb 19, 2026 | 203.00 | 203.00 | 196.00 | 197.00 | 197.00 | -1.01% | 128,100 |
| Feb 18, 2026 | 205.00 | 207.00 | 199.00 | 199.00 | 199.00 | -0.50% | 235,800 |
| Feb 17, 2026 | 198.00 | 209.00 | 198.00 | 200.00 | 200.00 | -1.96% | 346,600 |
| Feb 16, 2026 | 197.00 | 206.00 | 197.00 | 204.00 | 204.00 | 6.25% | 394,800 |
| Feb 13, 2026 | 198.00 | 202.00 | 192.00 | 192.00 | 192.00 | -5.42% | 423,100 |
| Feb 12, 2026 | 210.00 | 211.00 | 196.00 | 203.00 | 203.00 | -3.33% | 1,431,300 |
| Feb 10, 2026 | 217.00 | 225.00 | 203.00 | 210.00 | 210.00 | 19.32% | 6,996,000 |
| Feb 9, 2026 | 165.00 | 181.00 | 162.00 | 176.00 | 176.00 | 11.39% | 519,800 |
| Feb 6, 2026 | 148.00 | 158.00 | 148.00 | 158.00 | 158.00 | 6.76% | 123,100 |
| Feb 5, 2026 | 148.00 | 154.00 | 147.00 | 148.00 | 148.00 | -2.63% | 140,400 |
| Feb 4, 2026 | 149.00 | 153.00 | 149.00 | 152.00 | 152.00 | 2.01% | 64,400 |
| Feb 3, 2026 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | - | 21,000 |
| Feb 2, 2026 | 149.00 | 153.00 | 148.00 | 149.00 | 149.00 | 0.68% | 90,100 |
| Jan 30, 2026 | 149.00 | 151.00 | 145.00 | 148.00 | 148.00 | -1.33% | 78,500 |
| Jan 29, 2026 | 140.00 | 150.00 | 137.00 | 150.00 | 150.00 | 7.14% | 205,000 |
| Jan 28, 2026 | 137.00 | 144.00 | 136.00 | 140.00 | 140.00 | 2.94% | 377,200 |
| Jan 27, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | - | 78,000 |
| Jan 26, 2026 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 87,100 |
| Jan 23, 2026 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | -2.13% | 62,700 |
| Jan 22, 2026 | 142.00 | 143.00 | 137.00 | 141.00 | 141.00 | 0.71% | 226,900 |
| Jan 21, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -2.10% | 80,600 |
| Jan 20, 2026 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | -1.38% | 63,000 |
| Jan 19, 2026 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | - | 94,700 |