Linkbal Inc. (TYO:6046)
Japan · Delayed Price · Currency is JPY 124.00
-7.00 (-5.34%)
Jul 17, 2026, 3:30 PM JST
Linkbal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 132.00 | 132.00 | 123.00 | 124.00 | 124.00 | -5.34% | 73,000 |
| Jul 16, 2026 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 1.55% | 18,800 |
| Jul 15, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | - | 14,600 |
| Jul 14, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 1.57% | 35,400 |
| Jul 13, 2026 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 4.10% | 84,500 |
| Jul 10, 2026 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 30,700 |
| Jul 9, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 20,700 |
| Jul 8, 2026 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -0.82% | 19,500 |
| Jul 7, 2026 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | -2.40% | 41,100 |
| Jul 6, 2026 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 2.46% | 32,300 |
| Jul 3, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 33,900 |
| Jul 2, 2026 | 119.00 | 124.00 | 119.00 | 123.00 | 123.00 | 4.24% | 41,700 |
| Jul 1, 2026 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 4.42% | 30,300 |
| Jun 30, 2026 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | 36,500 |
| Jun 29, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | - | 45,800 |
| Jun 26, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 23,200 |
| Jun 25, 2026 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 15,800 |
| Jun 24, 2026 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 41,500 |
| Jun 23, 2026 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | -2.63% | 52,000 |
| Jun 22, 2026 | 118.00 | 118.00 | 113.00 | 114.00 | 114.00 | -5.00% | 341,100 |
| Jun 19, 2026 | 119.00 | 138.00 | 117.00 | 120.00 | 120.00 | 5.26% | 1,872,100 |
| Jun 18, 2026 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | 0.88% | 59,900 |
| Jun 17, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 0.89% | 34,200 |
| Jun 16, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 36,900 |
| Jun 15, 2026 | 111.00 | 116.00 | 111.00 | 111.00 | 111.00 | 2.78% | 59,900 |
| Jun 12, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 66,200 |
| Jun 11, 2026 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | -3.54% | 68,600 |
| Jun 10, 2026 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -2.59% | 51,600 |
| Jun 9, 2026 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 2.65% | 45,200 |
| Jun 8, 2026 | 115.00 | 116.00 | 110.00 | 113.00 | 113.00 | -0.88% | 130,100 |
| 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 |