Media Links Co.,Ltd. (TYO:6659)
Japan · Delayed Price · Currency is JPY 45.00
-3.00 (-6.25%)
At close: Feb 13, 2026
Media Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 47.00 | 48.00 | 45.00 | 45.00 | 45.00 | -6.25% | 1,252,900 |
| Feb 12, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 780,200 |
| Feb 10, 2026 | 46.00 | 49.00 | 46.00 | 48.00 | 48.00 | 4.35% | 2,348,900 |
| Feb 9, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,118,100 |
| Feb 6, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 778,700 |
| Feb 5, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 971,000 |
| Feb 4, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 808,100 |
| Feb 3, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 1,234,100 |
| Feb 2, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 4.26% | 1,552,600 |
| Jan 30, 2026 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | -4.08% | 1,690,400 |
| Jan 29, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 1,582,600 |
| Jan 28, 2026 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 1,561,300 |
| Jan 27, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 845,500 |
| Jan 26, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | - | 1,306,800 |
| Jan 23, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 896,300 |
| Jan 22, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 925,500 |
| Jan 21, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 1,258,600 |
| Jan 20, 2026 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 1,465,300 |
| Jan 19, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 3.85% | 1,834,400 |
| Jan 16, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 1,072,800 |
| Jan 15, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 859,500 |
| Jan 14, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 975,100 |
| Jan 13, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,686,000 |
| Jan 9, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 918,800 |
| Jan 8, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,809,900 |
| Jan 7, 2026 | 51.00 | 53.00 | 49.00 | 51.00 | 51.00 | 2.00% | 2,631,200 |
| Jan 6, 2026 | 47.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 2,375,800 |
| Jan 5, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 1,469,500 |
| Dec 30, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 1,122,800 |
| Dec 29, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 4.65% | 1,276,300 |
| Dec 26, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 3,014,300 |
| Dec 25, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 1,524,000 |
| Dec 24, 2025 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | -2.22% | 3,328,400 |
| Dec 23, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 2.27% | 2,425,500 |
| Dec 22, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 1,249,200 |
| Dec 19, 2025 | 46.00 | 48.00 | 43.00 | 46.00 | 46.00 | - | 3,791,700 |
| Dec 18, 2025 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 1,776,600 |
| Dec 17, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 1,517,200 |
| Dec 16, 2025 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 1,559,000 |
| Dec 15, 2025 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 2,278,100 |
| Dec 12, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 1,747,700 |
| Dec 11, 2025 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 1,075,400 |
| Dec 10, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,620,900 |
| Dec 9, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,155,200 |
| Dec 8, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 1,136,600 |
| Dec 5, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,107,700 |
| Dec 4, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,303,900 |
| Dec 3, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 2,053,000 |
| Dec 2, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 1,846,200 |
| Dec 1, 2025 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 1,415,400 |