Linkbal Inc. (TYO:6046)
Japan · Delayed Price · Currency is JPY 128.00
-3.00 (-2.29%)
Nov 2, 2026, 3:30 PM JST
Linkbal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | 15,700 |
| Oct 30, 2026 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 11,600 |
| Oct 29, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 16,500 |
| Oct 28, 2026 | 131.00 | 134.00 | 130.00 | 131.00 | 131.00 | -0.76% | 6,200 |
| Oct 27, 2026 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 19,100 |
| Oct 26, 2026 | 132.00 | 134.00 | 131.00 | 131.00 | 131.00 | - | 9,300 |
| Oct 23, 2026 | 136.00 | 136.00 | 129.00 | 131.00 | 131.00 | -1.50% | 21,400 |
| Oct 22, 2026 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1.53% | 23,400 |
| Oct 21, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 15,900 |
| Oct 20, 2026 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | -2.96% | 33,900 |
| Oct 19, 2026 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 13,200 |
| Oct 16, 2026 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | - | 22,900 |
| Oct 15, 2026 | 139.00 | 139.00 | 134.00 | 134.00 | 134.00 | -3.60% | 43,100 |
| Oct 14, 2026 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | -1.42% | 58,400 |
| Oct 13, 2026 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | 17,500 |
| Oct 9, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | 9,000 |
| Oct 8, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | -0.70% | 26,200 |
| Oct 7, 2026 | 142.00 | 145.00 | 142.00 | 142.00 | 142.00 | - | 23,300 |
| Oct 6, 2026 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | -2.74% | 24,200 |
| Oct 5, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1.39% | 11,900 |
| Oct 2, 2026 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | - | 15,500 |
| Oct 1, 2026 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 0.70% | 27,300 |
| Sep 30, 2026 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | -0.69% | 37,100 |
| Sep 29, 2026 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | -4.00% | 56,900 |
| Sep 28, 2026 | 154.00 | 157.00 | 149.00 | 150.00 | 150.00 | -3.85% | 118,000 |
| Sep 25, 2026 | 155.00 | 156.00 | 152.00 | 156.00 | 156.00 | 1.30% | 50,400 |
| Sep 24, 2026 | 155.00 | 158.00 | 154.00 | 154.00 | 154.00 | 0.65% | 54,900 |
| Sep 18, 2026 | 156.00 | 156.00 | 150.00 | 153.00 | 153.00 | -1.92% | 43,500 |
| Sep 17, 2026 | 151.00 | 156.00 | 151.00 | 156.00 | 156.00 | 4.00% | 35,000 |
| Sep 16, 2026 | 152.00 | 154.00 | 149.00 | 150.00 | 150.00 | -0.66% | 55,600 |
| Sep 15, 2026 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 0.67% | 14,600 |
| Sep 14, 2026 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 16,000 |
| Sep 11, 2026 | 153.00 | 155.00 | 150.00 | 150.00 | 150.00 | -2.60% | 67,800 |
| Sep 10, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | -0.65% | 19,500 |
| Sep 9, 2026 | 152.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1.31% | 30,800 |
| Sep 8, 2026 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | -1.29% | 37,100 |
| Sep 7, 2026 | 154.00 | 157.00 | 152.00 | 155.00 | 155.00 | 0.65% | 26,900 |
| Sep 4, 2026 | 150.00 | 169.00 | 148.00 | 154.00 | 154.00 | 2.67% | 485,200 |
| Sep 3, 2026 | 151.00 | 154.00 | 149.00 | 150.00 | 150.00 | 0.67% | 53,300 |
| Sep 2, 2026 | 156.00 | 156.00 | 148.00 | 149.00 | 149.00 | -5.70% | 191,500 |
| Sep 1, 2026 | 159.00 | 160.00 | 156.00 | 158.00 | 158.00 | -1.25% | 179,100 |
| 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 |