Media Links Co.,Ltd. (TYO:6659)
Japan · Delayed Price · Currency is JPY 47.00
0.00 (0.00%)
Aug 14, 2026, 3:30 PM JST
Media Links Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 2,449,700 |
| Aug 13, 2026 | 45.00 | 47.00 | 44.00 | 47.00 | 47.00 | 2.17% | 2,576,700 |
| Aug 12, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 2,325,400 |
| Aug 10, 2026 | 45.00 | 47.00 | 44.00 | 46.00 | 46.00 | 2.22% | 2,959,300 |
| Aug 7, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 3,196,800 |
| Aug 6, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 1,959,800 |
| Aug 5, 2026 | 45.00 | 47.00 | 44.00 | 46.00 | 46.00 | 4.55% | 3,466,400 |
| Aug 4, 2026 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 3,368,400 |
| Aug 3, 2026 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 4,354,700 |
| Jul 31, 2026 | 48.00 | 48.00 | 43.00 | 44.00 | 44.00 | -4.35% | 5,371,700 |
| Jul 30, 2026 | 44.00 | 51.00 | 43.00 | 46.00 | 46.00 | 6.98% | 5,584,400 |
| Jul 29, 2026 | 38.00 | 45.00 | 37.00 | 43.00 | 43.00 | -15.69% | 8,242,300 |
| Jul 28, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 2,364,900 |
| Jul 27, 2026 | 51.00 | 52.00 | 49.00 | 51.00 | 51.00 | - | 2,532,400 |
| Jul 24, 2026 | 50.00 | 51.00 | 48.00 | 51.00 | 51.00 | 2.00% | 2,603,200 |
| Jul 23, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 2,785,100 |
| Jul 22, 2026 | 58.00 | 59.00 | 49.00 | 50.00 | 50.00 | -7.41% | 9,625,800 |
| Jul 21, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 3,443,600 |
| Jul 17, 2026 | 57.00 | 57.00 | 52.00 | 55.00 | 55.00 | -3.51% | 4,411,200 |
| Jul 16, 2026 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | -1.72% | 3,491,800 |
| Jul 15, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 5.45% | 4,272,600 |
| Jul 14, 2026 | 54.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 5,431,900 |
| Jul 13, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -5.17% | 4,906,300 |
| Jul 10, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3.57% | 3,785,500 |
| Jul 9, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1.82% | 4,310,200 |
| Jul 8, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 3,819,700 |
| Jul 7, 2026 | 57.00 | 58.00 | 54.00 | 56.00 | 56.00 | -5.08% | 4,476,500 |
| 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 |