Link-U Group Inc. 4446
TSE · Japan · Technologiedienstleistungen
¥724,00+6,00 (+0,84 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥724,00 | +0,84 % | ¥712,00 | ¥724,00 | ¥705,00 | 90,70K |
| 2026-10-01 | ¥718,00 | -2,05 % | ¥723,00 | ¥733,00 | ¥711,00 | 101,90K |
| 2026-09-30 | ¥733,00 | +3,24 % | ¥717,00 | ¥734,00 | ¥707,00 | 145,10K |
| 2026-09-29 | ¥710,00 | -1,39 % | ¥716,00 | ¥720,00 | ¥700,00 |
| 248,10K |
| 2026-09-28 | ¥720,00 | -5,26 % | ¥750,00 | ¥752,00 | ¥720,00 | 238,40K |
| 2026-09-25 | ¥760,00 | -2,44 % | ¥779,00 | ¥800,00 | ¥760,00 | 477,00K |
| 2026-09-24 | ¥779,00 | -2,01 % | ¥780,00 | ¥814,00 | ¥761,00 | 625,10K |
| 2026-09-18 | ¥795,00 | +10,57 % | ¥712,00 | ¥808,00 | ¥672,00 | 1,53M |
| 2026-09-17 | ¥719,00 | +3,45 % | ¥692,00 | ¥795,00 | ¥689,00 | 1,17M |
| 2026-09-16 | ¥695,00 | -8,55 % | ¥752,00 | ¥753,00 | ¥690,00 | 242,80K |
| 2026-09-15 | ¥760,00 | -16,30 % | ¥848,00 | ¥850,00 | ¥760,00 | 432,00K |
| 2026-09-14 | ¥908,00 | -1,30 % | ¥890,00 | ¥924,00 | ¥861,00 | 119,10K |
| 2026-09-11 | ¥920,00 | +7,73 % | ¥840,00 | ¥920,00 | ¥840,00 | 144,80K |
| 2026-09-10 | ¥854,00 | +1,67 % | ¥830,00 | ¥864,00 | ¥826,00 | 58,90K |
| 2026-09-09 | ¥840,00 | -0,59 % | ¥838,00 | ¥848,00 | ¥831,00 | 6,90K |
| 2026-09-08 | ¥845,00 | +1,20 % | ¥836,00 | ¥849,00 | ¥830,00 | 14,40K |
| 2026-09-07 | ¥835,00 | -0,83 % | ¥837,00 | ¥848,00 | ¥831,00 | 16,40K |
| 2026-09-04 | ¥842,00 | +0,84 % | ¥833,00 | ¥846,00 | ¥816,00 | 28,60K |
| 2026-09-03 | ¥835,00 | -0,36 % | ¥831,00 | ¥841,00 | ¥830,00 | 21,30K |
| 2026-09-02 | ¥838,00 | -1,64 % | ¥849,00 | ¥849,00 | ¥832,00 | 33,30K |
| 2026-09-01 | ¥852,00 | -2,29 % | ¥865,00 | ¥870,00 | ¥852,00 | 20,90K |
| 2026-08-31 | ¥872,00 | +0,58 % | ¥867,00 | ¥875,00 | ¥858,00 | 17,60K |
| 2026-08-28 | ¥867,00 | +0,46 % | ¥856,00 | ¥877,00 | ¥855,00 | 40,40K |
| 2026-08-27 | ¥863,00 | +3,23 % | ¥837,00 | ¥864,00 | ¥837,00 | 34,70K |
| 2026-08-26 | ¥836,00 | -1,30 % | ¥841,00 | ¥847,00 | ¥836,00 | 19,10K |
| 2026-08-25 | ¥847,00 | +1,32 % | ¥834,00 | ¥855,00 | ¥834,00 | 13,90K |
| 2026-08-24 | ¥836,00 | -2,22 % | ¥855,00 | ¥868,00 | ¥836,00 | 26,80K |
| 2026-08-21 | ¥855,00 | -1,61 % | ¥855,00 | ¥860,00 | ¥847,00 | 19,80K |
| 2026-08-20 | ¥869,00 | +3,70 % | ¥852,00 | ¥869,00 | ¥843,00 | 48,20K |
| 2026-08-19 | ¥838,00 | -4,45 % | ¥862,00 | ¥873,00 | ¥821,00 | 77,50K |
| 2026-08-18 | ¥877,00 | +1,04 % | ¥870,00 | ¥901,00 | ¥851,00 | 129,20K |
| 2026-08-17 | ¥868,00 | +5,60 % | ¥837,00 | ¥870,00 | ¥829,00 | 113,00K |
| 2026-08-14 | ¥822,00 | +1,86 % | ¥808,00 | ¥839,00 | ¥806,00 | 71,10K |
| 2026-08-13 | ¥807,00 | 0,00 % | ¥807,00 | ¥812,00 | ¥802,00 | 16,40K |
| 2026-08-12 | ¥807,00 | +0,75 % | ¥801,00 | ¥812,00 | ¥801,00 | 38,80K |
| 2026-08-10 | ¥801,00 | 0,00 % | ¥801,00 | ¥810,00 | ¥800,00 | 46,00K |
| 2026-08-07 | ¥801,00 | -1,48 % | ¥812,00 | ¥817,00 | ¥800,00 | 38,30K |
| 2026-08-06 | ¥813,00 | -1,81 % | ¥817,00 | ¥838,00 | ¥810,00 | 29,00K |
| 2026-08-05 | ¥828,00 | +1,97 % | ¥827,00 | ¥840,00 | ¥809,00 | 98,00K |
| 2026-08-04 | ¥812,00 | +1,00 % | ¥802,00 | ¥823,00 | ¥802,00 | 36,70K |
| 2026-08-03 | ¥804,00 | -2,31 % | ¥810,00 | ¥828,00 | ¥790,00 | 83,40K |
| 2026-07-31 | ¥823,00 | +2,88 % | ¥805,00 | ¥830,00 | ¥801,00 | 53,10K |
| 2026-07-30 | ¥800,00 | 0,00 % | ¥801,00 | ¥811,00 | ¥800,00 | 31,70K |
| 2026-07-29 | ¥800,00 | 0,00 % | ¥809,00 | ¥813,00 | ¥791,00 | 47,20K |
| 2026-07-28 | ¥800,00 | -0,50 % | ¥800,00 | ¥823,00 | ¥785,00 | 79,60K |
| 2026-07-27 | ¥804,00 | 0,00 % | ¥794,00 | ¥814,00 | ¥791,00 | 31,90K |
| 2026-07-24 | ¥804,00 | -0,74 % | ¥795,00 | ¥821,00 | ¥790,00 | 54,00K |
| 2026-07-23 | ¥810,00 | +4,25 % | ¥800,00 | ¥833,00 | ¥796,00 | 169,70K |
| 2026-07-22 | ¥777,00 | -3,36 % | ¥811,00 | ¥816,00 | ¥763,00 | 155,60K |
| 2026-07-21 | ¥804,00 | +2,68 % | ¥792,00 | ¥825,00 | ¥790,00 | 95,20K |
| 2026-07-17 | ¥783,00 | -2,97 % | ¥804,00 | ¥818,00 | ¥779,00 | 114,20K |
| 2026-07-16 | ¥807,00 | -1,34 % | ¥819,00 | ¥840,00 | ¥802,00 | 89,50K |
| 2026-07-15 | ¥818,00 | -0,37 % | ¥810,00 | ¥822,00 | ¥791,00 | 146,00K |
| 2026-07-14 | ¥821,00 | +0,74 % | ¥812,00 | ¥851,00 | ¥807,00 | 132,10K |
| 2026-07-13 | ¥815,00 | -3,55 % | ¥875,00 | ¥892,00 | ¥815,00 | 266,30K |
| 2026-07-10 | ¥845,00 | -1,17 % | ¥867,00 | ¥910,00 | ¥831,00 | 540,90K |
| 2026-07-09 | ¥855,00 | -7,97 % | ¥929,00 | ¥944,00 | ¥844,00 | 687,40K |
| 2026-07-08 | ¥929,00 | +8,91 % | ¥853,00 | ¥1.003,00 | ¥853,00 | 1,35M |
| 2026-07-07 | ¥853,00 | -8,28 % | ¥900,00 | ¥928,00 | ¥853,00 | 330,20K |
| 2026-07-06 | ¥930,00 | +0,54 % | ¥925,00 | ¥1.045,00 | ¥893,00 | 1,17M |
| 2026-07-03 | ¥925,00 | +9,73 % | ¥815,00 | ¥991,00 | ¥815,00 | 1,68M |
| 2026-07-02 | ¥843,00 | +0,36 % | ¥792,00 | ¥870,00 | ¥791,00 | 288,00K |
| 2026-07-01 | ¥840,00 | -2,33 % | ¥890,00 | ¥980,00 | ¥840,00 | 936,40K |
| 2026-06-30 | ¥860,00 | +12,57 % | ¥914,00 | ¥914,00 | ¥855,00 | 1,16M |
| 2026-06-29 | ¥764,00 | +15,06 % | ¥764,00 | ¥764,00 | ¥764,00 | 18,80K |
| 2026-06-26 | ¥664,00 | -3,49 % | ¥708,00 | ¥710,00 | ¥655,00 | 66,30K |
| 2026-06-25 | ¥688,00 | +4,56 % | ¥661,00 | ¥753,00 | ¥661,00 | 187,60K |
| 2026-06-24 | ¥658,00 | -1,79 % | ¥667,00 | ¥672,00 | ¥650,00 | 38,70K |
| 2026-06-23 | ¥670,00 | -6,82 % | ¥709,00 | ¥709,00 | ¥664,00 | 109,30K |
| 2026-06-22 | ¥719,00 | -2,31 % | ¥740,00 | ¥755,00 | ¥716,00 | 79,20K |
| 2026-06-19 | ¥736,00 | -6,95 % | ¥821,00 | ¥823,00 | ¥736,00 | 189,80K |
| 2026-06-18 | ¥791,00 | +11,88 % | ¥720,00 | ¥850,00 | ¥720,00 | 958,40K |
| 2026-06-17 | ¥707,00 | -9,94 % | ¥779,00 | ¥793,00 | ¥706,00 | 253,20K |
| 2026-06-16 | ¥785,00 | +7,53 % | ¥804,00 | ¥839,00 | ¥740,00 | 695,30K |
| 2026-06-15 | ¥730,00 | +15,87 % | ¥730,00 | ¥730,00 | ¥730,00 | 32,90K |
| 2026-06-12 | ¥630,00 | -9,35 % | ¥690,00 | ¥690,00 | ¥628,00 | 329,30K |
| 2026-06-11 | ¥695,00 | +16,81 % | ¥635,00 | ¥695,00 | ¥625,00 | 788,20K |
| 2026-06-10 | ¥595,00 | +5,12 % | ¥566,00 | ¥666,00 | ¥560,00 | 1,07M |
| 2026-06-09 | ¥566,00 | +1,07 % | ¥580,00 | ¥595,00 | ¥566,00 | 65,00K |
| 2026-06-08 | ¥560,00 | -5,08 % | ¥562,00 | ¥571,00 | ¥555,00 | 61,90K |
| 2026-06-05 | ¥590,00 | +4,06 % | ¥562,00 | ¥595,00 | ¥562,00 | 59,00K |
| 2026-06-04 | ¥567,00 | -1,22 % | ¥593,00 | ¥593,00 | ¥561,00 | 63,90K |
| 2026-06-03 | ¥574,00 | +1,59 % | ¥583,00 | ¥585,00 | ¥544,00 | 121,10K |
| 2026-06-02 | ¥565,00 | -5,36 % | ¥597,00 | ¥597,00 | ¥548,00 | 160,30K |
| 2026-06-01 | ¥597,00 | -4,48 % | ¥625,00 | ¥629,00 | ¥592,00 | 126,50K |
| 2026-05-29 | ¥625,00 | -3,85 % | ¥650,00 | ¥661,00 | ¥625,00 | 69,40K |
| 2026-05-28 | ¥650,00 | +1,40 % | ¥641,00 | ¥650,00 | ¥632,00 | 56,60K |
| 2026-05-27 | ¥641,00 | -1,54 % | ¥651,00 | ¥660,00 | ¥632,00 | 51,10K |
| 2026-05-26 | ¥651,00 | -1,96 % | ¥663,00 | ¥669,00 | ¥643,00 | 54,90K |
| 2026-05-25 | ¥664,00 | -1,78 % | ¥676,00 | ¥680,00 | ¥655,00 | 63,50K |