Link-U Group Inc. 4446
TSE · Japan · Technology Services
¥724.00+6.00 (+0.84%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥676.00 | +5.63% | ¥637.00 | ¥690.00 | ¥637.00 | 86.40K |