Linkbal Inc. (TYO:6046)
Japan · Delayed Price · Currency is JPY 153.00
-3.00 (-1.92%)
Sep 18, 2026, 3:30 PM JST
Linkbal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 156.00 | 156.00 | 150.00 | 153.00 | 153.00 | -1.92% | 42,800 |
| 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% | 14,000 |
| 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 |
| 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 |