Linkers Corporation 5131
TSE · Japan · Kommerzielle Dienstleistungen
¥156,00-1,00 (-0,64 %)
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 | ¥156,00 | -0,64 % | ¥158,00 | ¥161,00 | ¥154,00 | 433,60K |
| 2026-10-01 | ¥157,00 | -0,63 % | ¥158,00 | ¥158,00 | ¥153,00 | 360,70K |
| 2026-09-30 | ¥158,00 | -1,25 % | ¥160,00 | ¥162,00 | ¥153,00 | 712,60K |
| 2026-09-29 | ¥160,00 | -8,05 % | ¥171,00 | ¥171,00 | ¥158,00 |
| 820,00K |
| 2026-09-28 | ¥174,00 | +1,16 % | ¥174,00 | ¥178,00 | ¥171,00 | 665,80K |
| 2026-09-25 | ¥172,00 | -3,91 % | ¥186,00 | ¥196,00 | ¥172,00 | 2,41M |
| 2026-09-24 | ¥179,00 | -3,24 % | ¥182,00 | ¥193,00 | ¥174,00 | 2,27M |
| 2026-09-18 | ¥185,00 | -2,12 % | ¥199,00 | ¥239,00 | ¥185,00 | 15,22M |
| 2026-09-17 | ¥189,00 | -10,00 % | ¥207,00 | ¥217,00 | ¥183,00 | 8,24M |
| 2026-09-16 | ¥210,00 | -1,41 % | ¥237,00 | ¥293,00 | ¥206,00 | 45,81M |
| 2026-09-15 | ¥213,00 | +30,67 % | ¥190,00 | ¥213,00 | ¥190,00 | 7,33M |
| 2026-09-14 | ¥163,00 | +44,25 % | ¥163,00 | ¥163,00 | ¥163,00 | 154,70K |
| 2026-09-11 | ¥113,00 | -3,42 % | ¥116,00 | ¥116,00 | ¥112,00 | 71,50K |
| 2026-09-10 | ¥117,00 | -2,50 % | ¥122,00 | ¥123,00 | ¥117,00 | 67,50K |
| 2026-09-09 | ¥120,00 | 0,00 % | ¥118,00 | ¥120,00 | ¥117,00 | 35,10K |
| 2026-09-08 | ¥120,00 | +3,45 % | ¥118,00 | ¥121,00 | ¥118,00 | 61,60K |
| 2026-09-07 | ¥116,00 | 0,00 % | ¥116,00 | ¥118,00 | ¥116,00 | 109,00K |
| 2026-09-04 | ¥116,00 | -4,13 % | ¥121,00 | ¥124,00 | ¥116,00 | 331,50K |
| 2026-09-03 | ¥121,00 | -2,42 % | ¥123,00 | ¥124,00 | ¥120,00 | 124,80K |
| 2026-09-02 | ¥124,00 | +0,81 % | ¥123,00 | ¥124,00 | ¥122,00 | 60,10K |
| 2026-09-01 | ¥123,00 | -2,38 % | ¥125,00 | ¥128,00 | ¥122,00 | 154,70K |
| 2026-08-31 | ¥126,00 | -3,08 % | ¥126,00 | ¥127,00 | ¥123,00 | 187,80K |
| 2026-08-28 | ¥130,00 | +0,78 % | ¥127,00 | ¥131,00 | ¥124,00 | 287,20K |
| 2026-08-27 | ¥129,00 | -5,15 % | ¥128,00 | ¥135,00 | ¥125,00 | 764,30K |
| 2026-08-26 | ¥136,00 | +0,74 % | ¥140,00 | ¥146,00 | ¥127,00 | 2,85M |
| 2026-08-25 | ¥135,00 | +15,38 % | ¥117,00 | ¥157,00 | ¥117,00 | 5,72M |
| 2026-08-24 | ¥117,00 | -2,50 % | ¥117,00 | ¥118,00 | ¥115,00 | 32,90K |
| 2026-08-21 | ¥120,00 | +0,84 % | ¥118,00 | ¥120,00 | ¥117,00 | 4,80K |
| 2026-08-20 | ¥119,00 | +3,48 % | ¥115,00 | ¥119,00 | ¥115,00 | 8,50K |
| 2026-08-19 | ¥115,00 | -3,36 % | ¥120,00 | ¥120,00 | ¥115,00 | 12,30K |
| 2026-08-18 | ¥119,00 | -4,80 % | ¥121,00 | ¥123,00 | ¥118,00 | 31,30K |
| 2026-08-17 | ¥125,00 | +5,04 % | ¥119,00 | ¥126,00 | ¥119,00 | 73,20K |
| 2026-08-14 | ¥119,00 | +2,59 % | ¥116,00 | ¥121,00 | ¥115,00 | 47,00K |
| 2026-08-13 | ¥116,00 | -0,85 % | ¥117,00 | ¥118,00 | ¥115,00 | 14,80K |
| 2026-08-12 | ¥117,00 | -0,85 % | ¥118,00 | ¥119,00 | ¥116,00 | 20,30K |
| 2026-08-10 | ¥118,00 | +1,72 % | ¥115,00 | ¥118,00 | ¥115,00 | 32,90K |
| 2026-08-07 | ¥116,00 | +0,87 % | ¥115,00 | ¥116,00 | ¥114,00 | 17,80K |
| 2026-08-06 | ¥115,00 | +0,88 % | ¥114,00 | ¥115,00 | ¥113,00 | 11,40K |
| 2026-08-05 | ¥114,00 | +0,88 % | ¥112,00 | ¥114,00 | ¥112,00 | 24,60K |
| 2026-08-04 | ¥113,00 | 0,00 % | ¥111,00 | ¥114,00 | ¥111,00 | 20,30K |
| 2026-08-03 | ¥113,00 | -0,88 % | ¥112,00 | ¥114,00 | ¥112,00 | 13,40K |
| 2026-07-31 | ¥114,00 | +0,88 % | ¥113,00 | ¥114,00 | ¥112,00 | 14,30K |
| 2026-07-30 | ¥113,00 | +1,80 % | ¥110,00 | ¥114,00 | ¥110,00 | 36,50K |
| 2026-07-29 | ¥111,00 | -4,31 % | ¥115,00 | ¥115,00 | ¥111,00 | 50,90K |
| 2026-07-28 | ¥116,00 | +1,75 % | ¥116,00 | ¥116,00 | ¥113,00 | 28,00K |
| 2026-07-27 | ¥114,00 | +0,88 % | ¥113,00 | ¥115,00 | ¥111,00 | 41,80K |
| 2026-07-24 | ¥113,00 | -1,74 % | ¥116,00 | ¥116,00 | ¥111,00 | 58,90K |
| 2026-07-23 | ¥115,00 | -2,54 % | ¥116,00 | ¥117,00 | ¥110,00 | 169,00K |
| 2026-07-22 | ¥118,00 | 0,00 % | ¥119,00 | ¥119,00 | ¥118,00 | 33,40K |
| 2026-07-21 | ¥118,00 | -8,53 % | ¥119,00 | ¥124,00 | ¥117,00 | 203,40K |
| 2026-07-17 | ¥129,00 | -3,01 % | ¥131,00 | ¥131,00 | ¥129,00 | 32,60K |
| 2026-07-16 | ¥133,00 | +0,76 % | ¥133,00 | ¥133,00 | ¥132,00 | 13,60K |
| 2026-07-15 | ¥132,00 | -0,75 % | ¥133,00 | ¥133,00 | ¥130,00 | 11,70K |
| 2026-07-14 | ¥133,00 | -1,48 % | ¥133,00 | ¥135,00 | ¥132,00 | 10,90K |
| 2026-07-13 | ¥135,00 | +5,47 % | ¥126,00 | ¥135,00 | ¥126,00 | 48,10K |
| 2026-07-10 | ¥128,00 | -1,54 % | ¥129,00 | ¥129,00 | ¥125,00 | 19,30K |
| 2026-07-09 | ¥130,00 | 0,00 % | ¥130,00 | ¥132,00 | ¥128,00 | 21,40K |
| 2026-07-08 | ¥130,00 | -5,11 % | ¥137,00 | ¥137,00 | ¥126,00 | 54,30K |
| 2026-07-07 | ¥137,00 | +0,74 % | ¥141,00 | ¥141,00 | ¥136,00 | 23,00K |
| 2026-07-06 | ¥136,00 | -2,86 % | ¥139,00 | ¥140,00 | ¥135,00 | 52,20K |
| 2026-07-03 | ¥140,00 | -0,71 % | ¥140,00 | ¥143,00 | ¥139,00 | 47,60K |
| 2026-07-02 | ¥141,00 | -0,70 % | ¥139,00 | ¥142,00 | ¥139,00 | 12,80K |
| 2026-07-01 | ¥142,00 | +0,71 % | ¥138,00 | ¥142,00 | ¥138,00 | 18,10K |
| 2026-06-30 | ¥141,00 | 0,00 % | ¥140,00 | ¥143,00 | ¥140,00 | 14,00K |
| 2026-06-29 | ¥141,00 | +1,44 % | ¥143,00 | ¥143,00 | ¥138,00 | 22,10K |
| 2026-06-26 | ¥139,00 | -0,71 % | ¥138,00 | ¥140,00 | ¥138,00 | 27,40K |
| 2026-06-25 | ¥140,00 | -2,78 % | ¥144,00 | ¥144,00 | ¥137,00 | 47,60K |
| 2026-06-24 | ¥144,00 | +2,13 % | ¥139,00 | ¥144,00 | ¥137,00 | 69,00K |
| 2026-06-23 | ¥141,00 | +4,44 % | ¥135,00 | ¥142,00 | ¥134,00 | 98,60K |
| 2026-06-22 | ¥135,00 | +0,75 % | ¥132,00 | ¥137,00 | ¥132,00 | 51,20K |
| 2026-06-19 | ¥134,00 | 0,00 % | ¥134,00 | ¥134,00 | ¥131,00 | 28,30K |
| 2026-06-18 | ¥134,00 | +1,52 % | ¥131,00 | ¥134,00 | ¥126,00 | 62,80K |
| 2026-06-17 | ¥132,00 | +3,94 % | ¥131,00 | ¥133,00 | ¥129,00 | 48,50K |
| 2026-06-16 | ¥127,00 | +1,60 % | ¥121,00 | ¥128,00 | ¥121,00 | 34,70K |
| 2026-06-15 | ¥125,00 | -0,79 % | ¥125,00 | ¥126,00 | ¥122,00 | 39,20K |
| 2026-06-12 | ¥126,00 | -2,33 % | ¥129,00 | ¥131,00 | ¥126,00 | 60,10K |
| 2026-06-11 | ¥129,00 | +2,38 % | ¥126,00 | ¥129,00 | ¥125,00 | 35,40K |
| 2026-06-10 | ¥126,00 | +0,80 % | ¥124,00 | ¥127,00 | ¥124,00 | 28,10K |
| 2026-06-09 | ¥125,00 | +0,81 % | ¥121,00 | ¥126,00 | ¥120,00 | 46,30K |
| 2026-06-08 | ¥124,00 | +0,81 % | ¥118,00 | ¥135,00 | ¥118,00 | 71,30K |
| 2026-06-05 | ¥123,00 | +4,24 % | ¥117,00 | ¥123,00 | ¥117,00 | 26,10K |
| 2026-06-04 | ¥118,00 | +0,85 % | ¥116,00 | ¥118,00 | ¥114,00 | 34,30K |
| 2026-06-03 | ¥117,00 | -6,40 % | ¥122,00 | ¥124,00 | ¥117,00 | 50,60K |
| 2026-06-02 | ¥125,00 | -2,34 % | ¥127,00 | ¥127,00 | ¥122,00 | 39,30K |
| 2026-06-01 | ¥128,00 | -1,54 % | ¥130,00 | ¥130,00 | ¥127,00 | 29,20K |
| 2026-05-29 | ¥130,00 | +4,00 % | ¥121,00 | ¥130,00 | ¥121,00 | 31,10K |
| 2026-05-28 | ¥125,00 | +4,17 % | ¥121,00 | ¥126,00 | ¥121,00 | 37,10K |
| 2026-05-27 | ¥120,00 | -3,23 % | ¥122,00 | ¥124,00 | ¥119,00 | 43,30K |
| 2026-05-26 | ¥124,00 | +0,81 % | ¥122,00 | ¥125,00 | ¥118,00 | 49,10K |
| 2026-05-25 | ¥123,00 | +1,65 % | ¥121,00 | ¥124,00 | ¥117,00 | 52,60K |