Linkers Corporation 5131
TSE · Japan · Commercial Services
¥156.00-1.00 (-0.64%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥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 |