Media Links Co.,Ltd. (TYO:6659)
Japan · Delayed Price · Currency is JPY 62.00
+6.00 (10.71%)
May 20, 2026, 1:04 PM JST
Media Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,512,200 |
| Apr 21, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,943,300 |
| Apr 20, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 5.41% | 2,651,100 |
| Apr 17, 2026 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 1,560,200 |
| Apr 16, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 1,326,000 |
| Apr 15, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 1,797,000 |
| Apr 14, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 1,469,400 |
| Apr 13, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 1,901,200 |
| Apr 10, 2026 | 39.00 | 39.00 | 36.00 | 38.00 | 38.00 | -2.56% | 3,268,700 |
| Apr 9, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,897,300 |
| Apr 8, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 2,168,300 |
| Apr 7, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 5.41% | 2,233,200 |
| Apr 6, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 2,314,500 |
| Apr 3, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 5.56% | 1,810,900 |
| Apr 2, 2026 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,973,400 |
| Apr 1, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | 1,144,000 |
| Mar 31, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 1,066,000 |
| Mar 30, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 1,420,600 |
| Mar 27, 2026 | 37.00 | 39.00 | 36.00 | 37.00 | 37.00 | -2.63% | 2,164,500 |
| Mar 26, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | -2.56% | 751,000 |
| Mar 25, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 5.41% | 1,423,600 |
| Mar 24, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 802,300 |
| Mar 23, 2026 | 38.00 | 38.00 | 34.00 | 36.00 | 36.00 | -5.26% | 2,834,200 |
| Mar 19, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,367,700 |
| Mar 18, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,215,500 |
| Mar 17, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,712,500 |
| Mar 16, 2026 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | -9.30% | 4,087,400 |
| Mar 13, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 858,900 |
| Mar 12, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 862,100 |
| Mar 11, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2.38% | 1,545,100 |
| Mar 10, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 1,121,500 |
| Mar 9, 2026 | 43.00 | 43.00 | 39.00 | 42.00 | 42.00 | -4.55% | 2,056,800 |
| Mar 6, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.33% | 1,335,700 |
| Mar 5, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 1,113,300 |
| Mar 4, 2026 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | -2.27% | 2,704,900 |