Linkbal Inc. (TYO:6046)
Japan · Delayed Price · Currency is JPY 133.00
-1.00 (-0.75%)
May 15, 2026, 3:30 PM JST
Linkbal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | -0.75% | 88,600 |
| May 14, 2026 | 142.00 | 142.00 | 133.00 | 134.00 | 134.00 | -6.29% | 141,200 |
| May 13, 2026 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | -1.38% | 65,100 |
| May 12, 2026 | 154.00 | 155.00 | 145.00 | 145.00 | 145.00 | -11.04% | 240,200 |
| May 11, 2026 | 158.00 | 163.00 | 157.00 | 163.00 | 163.00 | 3.16% | 87,000 |
| May 8, 2026 | 158.00 | 158.00 | 155.00 | 158.00 | 158.00 | 0.64% | 33,000 |
| May 7, 2026 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | - | 29,800 |
| May 1, 2026 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | 0.64% | 58,300 |
| Apr 30, 2026 | 159.00 | 160.00 | 156.00 | 156.00 | 156.00 | -1.27% | 66,000 |
| Apr 28, 2026 | 158.00 | 161.00 | 157.00 | 158.00 | 158.00 | - | 114,700 |
| Apr 27, 2026 | 169.00 | 192.00 | 158.00 | 158.00 | 158.00 | -4.24% | 1,093,300 |
| Apr 24, 2026 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | -0.60% | 21,900 |
| Apr 23, 2026 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | -2.92% | 42,300 |
| Apr 22, 2026 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | -0.58% | 27,800 |
| Apr 21, 2026 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | - | 17,800 |
| Apr 20, 2026 | 169.00 | 172.00 | 167.00 | 172.00 | 172.00 | 1.78% | 32,600 |
| Apr 17, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 11,500 |
| Apr 16, 2026 | 165.00 | 171.00 | 165.00 | 170.00 | 170.00 | 2.41% | 29,600 |
| Apr 15, 2026 | 166.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 24,800 |
| Apr 14, 2026 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.60% | 30,700 |
| Apr 13, 2026 | 165.00 | 166.00 | 163.00 | 166.00 | 166.00 | 0.61% | 45,200 |
| Apr 10, 2026 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -1.20% | 58,000 |
| Apr 9, 2026 | 173.00 | 173.00 | 167.00 | 167.00 | 167.00 | -2.34% | 44,900 |
| Apr 8, 2026 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 1.18% | 24,600 |
| Apr 7, 2026 | 168.00 | 171.00 | 168.00 | 169.00 | 169.00 | 1.20% | 57,300 |
| Apr 6, 2026 | 170.00 | 172.00 | 167.00 | 167.00 | 167.00 | -2.91% | 64,200 |
| Apr 3, 2026 | 170.00 | 173.00 | 170.00 | 172.00 | 172.00 | 2.38% | 32,500 |
| Apr 2, 2026 | 174.00 | 175.00 | 168.00 | 168.00 | 168.00 | -2.89% | 107,100 |
| 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 |