Linkbal Inc. (TYO:6046)
Japan · Delayed Price · Currency is JPY 138.00
-3.00 (-2.13%)
Jan 23, 2026, 3:30 PM JST
Linkbal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 143.00 | 148.00 | 143.00 | 145.00 | 145.00 | 1.40% | 87,200 |
| Jan 15, 2026 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | 0.70% | 52,900 |
| Jan 14, 2026 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 0.71% | 50,200 |
| Jan 13, 2026 | 143.00 | 144.00 | 139.00 | 141.00 | 141.00 | -2.08% | 163,600 |
| Jan 9, 2026 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | -0.69% | 69,200 |
| Jan 8, 2026 | 137.00 | 148.00 | 137.00 | 145.00 | 145.00 | 5.84% | 272,200 |
| Jan 7, 2026 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | -2.84% | 313,400 |
| Jan 6, 2026 | 140.00 | 147.00 | 139.00 | 141.00 | 141.00 | 2.17% | 574,900 |
| Jan 5, 2026 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | -5.48% | 260,000 |
| Dec 30, 2025 | 143.00 | 155.00 | 140.00 | 146.00 | 146.00 | 3.55% | 453,000 |
| Dec 29, 2025 | 145.00 | 150.00 | 137.00 | 141.00 | 141.00 | -5.37% | 768,900 |
| Dec 26, 2025 | 136.00 | 168.00 | 136.00 | 149.00 | 149.00 | 9.56% | 4,984,900 |
| Dec 25, 2025 | 133.00 | 136.00 | 132.00 | 136.00 | 136.00 | 1.49% | 36,100 |
| Dec 24, 2025 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | -2.19% | 74,000 |
| Dec 23, 2025 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | -0.72% | 66,700 |
| Dec 22, 2025 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | - | 57,600 |
| Dec 19, 2025 | 135.00 | 138.00 | 133.00 | 138.00 | 138.00 | 1.47% | 71,900 |
| Dec 18, 2025 | 133.00 | 136.00 | 130.00 | 136.00 | 136.00 | 1.49% | 41,900 |
| Dec 17, 2025 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 0.75% | 64,000 |
| Dec 16, 2025 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | -0.75% | 81,800 |
| Dec 15, 2025 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | -1.47% | 69,900 |
| Dec 12, 2025 | 140.00 | 143.00 | 136.00 | 136.00 | 136.00 | -3.55% | 119,300 |
| Dec 11, 2025 | 139.00 | 144.00 | 137.00 | 141.00 | 141.00 | 1.44% | 280,400 |
| Dec 10, 2025 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 1.46% | 59,100 |
| Dec 9, 2025 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | -0.72% | 85,600 |
| Dec 8, 2025 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | -1.43% | 123,700 |
| Dec 5, 2025 | 146.00 | 147.00 | 140.00 | 140.00 | 140.00 | -4.76% | 183,100 |
| Dec 4, 2025 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | 0.68% | 102,000 |
| Dec 3, 2025 | 146.00 | 150.00 | 146.00 | 146.00 | 146.00 | 0.69% | 162,500 |
| Dec 2, 2025 | 151.00 | 151.00 | 144.00 | 145.00 | 145.00 | -3.97% | 261,900 |
| Dec 1, 2025 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.95% | 374,000 |
| Nov 28, 2025 | 155.00 | 158.00 | 151.00 | 154.00 | 154.00 | - | 401,600 |
| Nov 27, 2025 | 151.00 | 161.00 | 151.00 | 154.00 | 154.00 | - | 894,500 |
| Nov 26, 2025 | 141.00 | 160.00 | 138.00 | 154.00 | 154.00 | 10.00% | 3,170,100 |
| Nov 25, 2025 | 129.00 | 150.00 | 125.00 | 140.00 | 140.00 | 10.24% | 3,401,900 |
| Nov 21, 2025 | 124.00 | 129.00 | 124.00 | 127.00 | 127.00 | 1.60% | 131,400 |
| Nov 20, 2025 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 1.63% | 81,800 |
| Nov 19, 2025 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 99,300 |
| Nov 18, 2025 | 129.00 | 129.00 | 122.00 | 123.00 | 123.00 | -4.65% | 243,300 |
| Nov 17, 2025 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | -1.53% | 126,800 |
| Nov 14, 2025 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 137,600 |
| Nov 13, 2025 | 132.00 | 135.00 | 131.00 | 131.00 | 131.00 | -0.76% | 162,200 |
| Nov 12, 2025 | 132.00 | 135.00 | 129.00 | 132.00 | 132.00 | 0.76% | 232,700 |
| Nov 11, 2025 | 128.00 | 134.00 | 128.00 | 131.00 | 131.00 | 2.34% | 243,700 |
| Nov 10, 2025 | 130.00 | 132.00 | 126.00 | 128.00 | 128.00 | 1.59% | 204,100 |