Linkbal Inc. (TYO:6046)
Japan · Delayed Price · Currency is JPY 157.00
-3.00 (-1.88%)
Sep 1, 2026, 2:54 PM JST
Linkbal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 160.00 | 163.00 | 158.00 | 160.00 | 160.00 | -5.88% | 443,100 |
| Aug 28, 2026 | 149.00 | 192.00 | 148.00 | 170.00 | 170.00 | 17.24% | 8,116,800 |
| Aug 27, 2026 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | - | 9,100 |
| Aug 26, 2026 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | - | 14,000 |
| Aug 25, 2026 | 145.00 | 146.00 | 142.00 | 145.00 | 145.00 | 0.69% | 41,700 |
| Aug 24, 2026 | 142.00 | 144.00 | 141.00 | 144.00 | 144.00 | 1.41% | 20,700 |
| Aug 21, 2026 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | - | 28,300 |
| Aug 20, 2026 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | -1.39% | 45,000 |
| Aug 19, 2026 | 145.00 | 145.00 | 142.00 | 144.00 | 144.00 | -0.69% | 25,600 |
| Aug 18, 2026 | 145.00 | 153.00 | 139.00 | 145.00 | 145.00 | 2.84% | 122,900 |
| Aug 17, 2026 | 139.00 | 141.00 | 134.00 | 141.00 | 141.00 | 0.71% | 83,900 |
| Aug 14, 2026 | 137.00 | 140.00 | 135.00 | 140.00 | 140.00 | 1.45% | 101,500 |
| Aug 13, 2026 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1.47% | 31,600 |
| Aug 12, 2026 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 1.49% | 31,800 |
| Aug 10, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 1.52% | 22,700 |
| Aug 7, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | 20,300 |
| Aug 6, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 0.77% | 7,000 |
| Aug 5, 2026 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | 14,500 |
| Aug 4, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 23,900 |
| Aug 3, 2026 | 136.00 | 136.00 | 129.00 | 131.00 | 131.00 | -1.50% | 41,100 |
| Jul 31, 2026 | 129.00 | 133.00 | 128.00 | 133.00 | 133.00 | 3.91% | 39,700 |
| Jul 30, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | - | 19,900 |
| Jul 29, 2026 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 3.23% | 14,300 |
| Jul 28, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -3.13% | 30,700 |
| Jul 27, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 4.07% | 10,600 |
| Jul 24, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -2.38% | 39,300 |
| Jul 23, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | -1.56% | 21,800 |
| Jul 22, 2026 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 2.40% | 14,100 |
| Jul 21, 2026 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | 0.81% | 36,700 |
| 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 |