Media Links Co.,Ltd. (TYO:6659)
Japan · Delayed Price · Currency is JPY 59.00
-3.00 (-4.84%)
Aug 1, 2025, 3:30 PM JST
Media Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -4.84% | 1,736,500 |
| Jul 31, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 1,402,000 |
| Jul 30, 2025 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 850,200 |
| Jul 29, 2025 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -4.69% | 2,070,300 |
| Jul 28, 2025 | 62.00 | 66.00 | 62.00 | 64.00 | 64.00 | 3.23% | 2,951,200 |
| Jul 25, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,359,300 |
| Jul 24, 2025 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 1,609,200 |
| Jul 23, 2025 | 63.00 | 66.00 | 62.00 | 63.00 | 63.00 | - | 2,655,900 |
| Jul 22, 2025 | 66.00 | 66.00 | 61.00 | 63.00 | 63.00 | -3.08% | 3,323,200 |
| Jul 18, 2025 | 68.00 | 69.00 | 65.00 | 65.00 | 65.00 | -5.80% | 2,587,400 |
| Jul 17, 2025 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1.47% | 2,927,200 |
| Jul 16, 2025 | 66.00 | 70.00 | 65.00 | 68.00 | 68.00 | 1.49% | 4,536,300 |
| Jul 15, 2025 | 68.00 | 68.00 | 64.00 | 67.00 | 67.00 | -1.47% | 4,320,500 |
| Jul 14, 2025 | 70.00 | 75.00 | 67.00 | 68.00 | 68.00 | 1.49% | 8,606,800 |
| Jul 11, 2025 | 70.00 | 72.00 | 66.00 | 67.00 | 67.00 | -4.29% | 5,545,000 |
| Jul 10, 2025 | 65.00 | 72.00 | 64.00 | 70.00 | 70.00 | 4.48% | 6,161,900 |
| Jul 9, 2025 | 64.00 | 69.00 | 64.00 | 67.00 | 67.00 | 8.06% | 7,498,400 |
| Jul 8, 2025 | 59.00 | 66.00 | 59.00 | 62.00 | 62.00 | 6.90% | 8,792,700 |
| Jul 7, 2025 | 58.00 | 62.00 | 57.00 | 58.00 | 58.00 | -1.69% | 3,445,900 |
| Jul 4, 2025 | 60.00 | 62.00 | 58.00 | 59.00 | 59.00 | -1.67% | 2,597,700 |
| Jul 3, 2025 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 1,874,700 |
| Jul 2, 2025 | 61.00 | 62.00 | 58.00 | 59.00 | 59.00 | -3.28% | 3,417,300 |
| Jul 1, 2025 | 67.00 | 67.00 | 60.00 | 61.00 | 61.00 | -8.96% | 6,097,300 |
| Jun 30, 2025 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | - | 4,684,600 |
| Jun 27, 2025 | 70.00 | 71.00 | 65.00 | 67.00 | 67.00 | -4.29% | 7,714,900 |
| Jun 26, 2025 | 72.00 | 78.00 | 67.00 | 70.00 | 70.00 | -1.41% | 13,980,000 |
| Jun 25, 2025 | 83.00 | 93.00 | 71.00 | 71.00 | 71.00 | -4.05% | 49,591,500 |
| Jun 24, 2025 | 65.00 | 86.00 | 65.00 | 74.00 | 74.00 | 17.46% | 72,589,900 |
| Jun 23, 2025 | 56.00 | 65.00 | 56.00 | 63.00 | 63.00 | 14.55% | 12,019,900 |
| Jun 20, 2025 | 58.00 | 59.00 | 53.00 | 55.00 | 55.00 | -6.78% | 6,268,700 |
| Jun 19, 2025 | 56.00 | 69.00 | 56.00 | 59.00 | 59.00 | 9.26% | 30,493,400 |
| Jun 18, 2025 | 59.00 | 59.00 | 53.00 | 54.00 | 54.00 | -8.47% | 7,183,500 |
| Jun 17, 2025 | 55.00 | 62.00 | 54.00 | 59.00 | 59.00 | 9.26% | 9,662,700 |
| Jun 16, 2025 | 52.00 | 55.00 | 50.00 | 54.00 | 54.00 | - | 3,692,700 |
| Jun 13, 2025 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | 1.89% | 3,515,200 |
| Jun 12, 2025 | 50.00 | 54.00 | 49.00 | 53.00 | 53.00 | 8.16% | 3,604,800 |
| Jun 11, 2025 | 51.00 | 53.00 | 48.00 | 49.00 | 49.00 | -2.00% | 5,438,900 |
| Jun 10, 2025 | 46.00 | 51.00 | 46.00 | 50.00 | 50.00 | 8.70% | 3,372,200 |
| Jun 9, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 1,730,600 |
| Jun 6, 2025 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 1,142,800 |
| Jun 5, 2025 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 2,290,900 |
| Jun 4, 2025 | 48.00 | 49.00 | 46.00 | 47.00 | 47.00 | -2.08% | 3,414,400 |
| Jun 3, 2025 | 49.00 | 53.00 | 48.00 | 48.00 | 48.00 | - | 10,635,400 |
| Jun 2, 2025 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | -5.88% | 3,143,000 |
| May 30, 2025 | 56.00 | 57.00 | 49.00 | 51.00 | 51.00 | -13.56% | 10,149,300 |
| May 29, 2025 | 49.00 | 62.00 | 48.00 | 59.00 | 59.00 | 25.53% | 17,568,900 |
| May 28, 2025 | 46.00 | 52.00 | 45.00 | 47.00 | 47.00 | 4.44% | 4,468,800 |
| May 27, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 681,700 |
| May 26, 2025 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 554,200 |
| May 23, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 529,200 |