Media Links Co.,Ltd. (TYO:6659)
Japan · Delayed Price · Currency is JPY 56.00
-3.00 (-5.08%)
Jul 7, 2026, 3:30 PM JST
Media Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 57.00 | 58.00 | 54.00 | 55.00 | - | -6.78% | 3,796,200 |
| Jul 6, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 5,550,800 |
| Jul 3, 2026 | 57.00 | 58.00 | 54.00 | 58.00 | 58.00 | 1.75% | 4,389,500 |
| Jul 2, 2026 | 58.00 | 60.00 | 56.00 | 57.00 | 57.00 | - | 3,220,700 |
| Jul 1, 2026 | 63.00 | 64.00 | 56.00 | 57.00 | 57.00 | -12.31% | 7,728,900 |
| Jun 30, 2026 | 64.00 | 69.00 | 61.00 | 65.00 | 65.00 | 1.56% | 7,174,600 |
| Jun 29, 2026 | 64.00 | 66.00 | 61.00 | 64.00 | 64.00 | -1.54% | 3,435,200 |
| Jun 26, 2026 | 70.00 | 70.00 | 64.00 | 65.00 | 65.00 | -13.33% | 6,962,400 |
| Jun 25, 2026 | 68.00 | 77.00 | 65.00 | 75.00 | 75.00 | 19.05% | 24,391,000 |
| Jun 24, 2026 | 64.00 | 69.00 | 60.00 | 63.00 | 63.00 | -1.56% | 11,249,300 |
| Jun 23, 2026 | 63.00 | 77.00 | 61.00 | 64.00 | 64.00 | 20.75% | 40,664,900 |
| Jun 22, 2026 | 50.00 | 56.00 | 49.00 | 53.00 | 53.00 | 3.92% | 5,048,000 |
| Jun 19, 2026 | 55.00 | 55.00 | 50.00 | 51.00 | 51.00 | -7.27% | 2,930,900 |
| Jun 18, 2026 | 56.00 | 57.00 | 52.00 | 55.00 | 55.00 | -5.17% | 3,655,300 |
| Jun 17, 2026 | 55.00 | 59.00 | 54.00 | 58.00 | 58.00 | 5.45% | 3,524,800 |
| Jun 16, 2026 | 57.00 | 57.00 | 51.00 | 55.00 | 55.00 | -3.51% | 6,206,900 |
| Jun 15, 2026 | 58.00 | 62.00 | 55.00 | 57.00 | 57.00 | 1.79% | 6,135,300 |
| Jun 12, 2026 | 56.00 | 60.00 | 54.00 | 56.00 | 56.00 | - | 5,467,900 |
| Jun 11, 2026 | 65.00 | 65.00 | 56.00 | 56.00 | 56.00 | -13.85% | 6,637,900 |
| Jun 10, 2026 | 68.00 | 68.00 | 61.00 | 65.00 | 65.00 | -5.80% | 8,064,600 |
| Jun 9, 2026 | 80.00 | 82.00 | 68.00 | 69.00 | 69.00 | -6.76% | 13,240,900 |
| Jun 8, 2026 | 75.00 | 79.00 | 72.00 | 74.00 | 74.00 | -6.33% | 5,762,200 |
| Jun 5, 2026 | 84.00 | 88.00 | 76.00 | 79.00 | 79.00 | -10.23% | 11,639,600 |
| Jun 4, 2026 | 77.00 | 92.00 | 75.00 | 88.00 | 88.00 | 14.29% | 23,555,200 |
| Jun 3, 2026 | 78.00 | 80.00 | 72.00 | 77.00 | 77.00 | -7.23% | 12,958,700 |
| Jun 2, 2026 | 73.00 | 85.00 | 73.00 | 83.00 | 83.00 | 20.29% | 28,366,700 |
| Jun 1, 2026 | 72.00 | 74.00 | 66.00 | 69.00 | 69.00 | -11.54% | 11,554,000 |
| May 29, 2026 | 90.00 | 93.00 | 78.00 | 78.00 | 78.00 | -8.24% | 19,743,800 |
| May 28, 2026 | 85.00 | 95.00 | 73.00 | 85.00 | 85.00 | 21.43% | 45,539,600 |
| May 27, 2026 | 75.00 | 81.00 | 66.00 | 70.00 | 70.00 | -12.50% | 22,277,300 |
| May 26, 2026 | 106.00 | 115.00 | 69.00 | 80.00 | 80.00 | -16.67% | 64,814,900 |
| May 25, 2026 | 79.00 | 96.00 | 75.00 | 96.00 | 96.00 | 45.45% | 41,475,300 |
| May 22, 2026 | 52.00 | 75.00 | 49.00 | 66.00 | 66.00 | 46.67% | 48,716,000 |
| May 21, 2026 | 52.00 | 54.00 | 45.00 | 45.00 | 45.00 | -18.18% | 12,979,300 |
| May 20, 2026 | 60.00 | 70.00 | 49.00 | 55.00 | 55.00 | -1.79% | 36,325,000 |
| May 19, 2026 | 40.00 | 60.00 | 39.00 | 56.00 | 56.00 | 60.00% | 51,502,500 |
| May 18, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | 6.06% | 1,647,500 |
| May 15, 2026 | 35.00 | 36.00 | 32.00 | 33.00 | 33.00 | -5.71% | 2,073,400 |
| May 14, 2026 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,531,100 |
| May 13, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 1,303,800 |
| May 12, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,465,100 |
| May 11, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 1,337,900 |
| May 8, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 2.78% | 1,635,100 |
| May 7, 2026 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,455,700 |
| May 1, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 1,056,200 |
| Apr 30, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 1,083,300 |
| Apr 28, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,214,600 |
| Apr 27, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 972,100 |
| Apr 24, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 1,263,800 |
| Apr 23, 2026 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | -5.13% | 2,550,700 |