Media Links Co.,Ltd. (TYO:6659)
Japan · Delayed Price · Currency is JPY 47.00
-1.00 (-2.08%)
Sep 18, 2026, 3:25 PM JST
Media Links Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 4,001,400 |
| Sep 17, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 4,407,500 |
| Sep 16, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 5,086,700 |
| Sep 15, 2026 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | - | 4,657,200 |
| Sep 14, 2026 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | -6.12% | 5,003,900 |
| Sep 11, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 3,316,000 |
| Sep 10, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 3,188,500 |
| Sep 9, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 3,163,400 |
| Sep 8, 2026 | 52.00 | 54.00 | 50.00 | 51.00 | 51.00 | - | 5,362,500 |
| Sep 7, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 4.08% | 4,316,000 |
| Sep 4, 2026 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 3,182,700 |
| Sep 3, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 3,185,100 |
| Sep 2, 2026 | 51.00 | 52.00 | 49.00 | 49.00 | 49.00 | -7.55% | 3,786,200 |
| Sep 1, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 4,445,000 |
| Aug 31, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 3,032,200 |
| Aug 28, 2026 | 51.00 | 54.00 | 50.00 | 54.00 | 54.00 | 5.88% | 5,149,400 |
| Aug 27, 2026 | 49.00 | 52.00 | 48.00 | 51.00 | 51.00 | 6.25% | 4,465,800 |
| Aug 26, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 2,621,900 |
| Aug 25, 2026 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | - | 3,182,700 |
| Aug 24, 2026 | 50.00 | 52.00 | 48.00 | 49.00 | 49.00 | 2.08% | 3,916,500 |
| Aug 21, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -5.88% | 2,411,700 |
| Aug 20, 2026 | 48.00 | 51.00 | 47.00 | 51.00 | 51.00 | 8.51% | 2,782,900 |
| Aug 19, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 1,920,200 |
| Aug 18, 2026 | 49.00 | 51.00 | 48.00 | 49.00 | 49.00 | -2.00% | 3,578,200 |
| Aug 17, 2026 | 47.00 | 51.00 | 47.00 | 50.00 | 50.00 | 6.38% | 3,526,400 |
| 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 |