Linkbal Inc. (TYO:6046)
Japan · Delayed Price · Currency is JPY 114.00
0.00 (0.00%)
Jun 5, 2026, 3:30 PM JST
Linkbal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | 49,800 |
| Jun 4, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 57,300 |
| Jun 3, 2026 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | -2.56% | 62,200 |
| Jun 2, 2026 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | -2.50% | 91,700 |
| Jun 1, 2026 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | -3.23% | 41,800 |
| May 29, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 19,500 |
| May 28, 2026 | 119.00 | 126.00 | 119.00 | 125.00 | 125.00 | 4.17% | 121,200 |
| May 27, 2026 | 129.00 | 129.00 | 118.00 | 120.00 | 120.00 | -6.98% | 231,300 |
| May 26, 2026 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | -1.53% | 46,100 |
| May 25, 2026 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | -1.50% | 32,200 |
| May 22, 2026 | 133.00 | 134.00 | 130.00 | 133.00 | 133.00 | 2.31% | 38,200 |
| May 21, 2026 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | 29,700 |
| May 20, 2026 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -2.96% | 44,500 |
| May 19, 2026 | 130.00 | 136.00 | 130.00 | 135.00 | 135.00 | 3.05% | 77,600 |
| May 18, 2026 | 135.00 | 135.00 | 127.00 | 131.00 | 131.00 | -1.50% | 70,400 |
| 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 |