Linkbal, Inc. 6046
TSE · Japan · Commercial Services
¥144.000.00 (0.00%)
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 | ¥144.00 | +0.70% | ¥142.00 | ¥145.00 | ¥142.00 | 27.30K |
| 2026-09-30 | ¥143.00 | -0.69% | ¥145.00 | ¥146.00 | ¥142.00 | 37.10K |
| 2026-09-29 | ¥144.00 | -4.00% | ¥145.00 | ¥146.00 | ¥144.00 | 56.90K |
| 2026-09-28 | ¥150.00 | -3.85% | ¥154.00 | ¥157.00 | ¥149.00 | 118.00K |
| 2026-09-25 | ¥156.00 | +1.30% | ¥155.00 | ¥156.00 | ¥152.00 | 50.40K |
| 2026-09-24 | ¥154.00 | +0.65% | ¥155.00 | ¥158.00 | ¥154.00 | 54.90K |
| 2026-09-18 | ¥153.00 | -1.92% | ¥156.00 | ¥156.00 | ¥150.00 | 43.50K |
| 2026-09-17 | ¥156.00 | +4.00% | ¥151.00 | ¥156.00 | ¥151.00 | 35.00K |
| 2026-09-16 | ¥150.00 | -0.66% | ¥152.00 | ¥154.00 | ¥149.00 | 55.60K |
| 2026-09-15 | ¥151.00 | +0.67% | ¥153.00 | ¥153.00 | ¥151.00 | 14.60K |
| 2026-09-14 | ¥150.00 | 0.00% | ¥150.00 | ¥152.00 | ¥150.00 | 16.00K |
| 2026-09-11 | ¥150.00 | -2.60% | ¥153.00 | ¥155.00 | ¥150.00 | 67.80K |
| 2026-09-10 | ¥154.00 | -0.65% | ¥154.00 | ¥155.00 | ¥153.00 | 19.50K |
| 2026-09-09 | ¥155.00 | +1.31% | ¥152.00 | ¥155.00 | ¥151.00 | 30.80K |
| 2026-09-08 | ¥153.00 | -1.29% | ¥153.00 | ¥155.00 | ¥152.00 | 37.10K |
| 2026-09-07 | ¥155.00 | +0.65% | ¥154.00 | ¥157.00 | ¥152.00 | 26.90K |
| 2026-09-04 | ¥154.00 | +2.67% | ¥150.00 | ¥169.00 | ¥148.00 | 485.20K |
| 2026-09-03 | ¥150.00 | +0.67% | ¥151.00 | ¥154.00 | ¥149.00 | 53.30K |
| 2026-09-02 | ¥149.00 | -5.70% | ¥156.00 | ¥156.00 | ¥148.00 | 191.50K |
| 2026-09-01 | ¥158.00 | -1.25% | ¥159.00 | ¥160.00 | ¥156.00 | 179.10K |
| 2026-08-31 | ¥160.00 | -5.88% | ¥160.00 | ¥163.00 | ¥158.00 | 443.10K |
| 2026-08-28 | ¥170.00 | +17.24% | ¥149.00 | ¥192.00 | ¥148.00 | 8.12M |
| 2026-08-27 | ¥145.00 | 0.00% | ¥145.00 | ¥147.00 | ¥144.00 | 9.10K |
| 2026-08-26 | ¥145.00 | 0.00% | ¥146.00 | ¥147.00 | ¥144.00 | 14.00K |
| 2026-08-25 | ¥145.00 | +0.69% | ¥145.00 | ¥146.00 | ¥142.00 | 41.70K |
| 2026-08-24 | ¥144.00 | +1.41% | ¥142.00 | ¥144.00 | ¥141.00 | 20.70K |
| 2026-08-21 | ¥142.00 | 0.00% | ¥142.00 | ¥144.00 | ¥140.00 | 28.30K |
| 2026-08-20 | ¥142.00 | -1.39% | ¥143.00 | ¥145.00 | ¥141.00 | 45.00K |
| 2026-08-19 | ¥144.00 | -0.69% | ¥145.00 | ¥145.00 | ¥142.00 | 25.60K |
| 2026-08-18 | ¥145.00 | +2.84% | ¥145.00 | ¥153.00 | ¥139.00 | 122.90K |
| 2026-08-17 | ¥141.00 | +0.71% | ¥139.00 | ¥141.00 | ¥134.00 | 83.90K |
| 2026-08-14 | ¥140.00 | +1.45% | ¥137.00 | ¥140.00 | ¥135.00 | 101.50K |
| 2026-08-13 | ¥138.00 | +1.47% | ¥137.00 | ¥138.00 | ¥135.00 | 31.60K |
| 2026-08-12 | ¥136.00 | +1.49% | ¥132.00 | ¥136.00 | ¥132.00 | 31.80K |
| 2026-08-10 | ¥134.00 | +1.52% | ¥133.00 | ¥134.00 | ¥133.00 | 22.70K |
| 2026-08-07 | ¥132.00 | +0.76% | ¥132.00 | ¥133.00 | ¥131.00 | 20.30K |
| 2026-08-06 | ¥131.00 | +0.77% | ¥133.00 | ¥133.00 | ¥131.00 | 7.00K |
| 2026-08-05 | ¥130.00 | -0.76% | ¥131.00 | ¥133.00 | ¥130.00 | 14.50K |
| 2026-08-04 | ¥131.00 | 0.00% | ¥131.00 | ¥132.00 | ¥130.00 | 23.90K |
| 2026-08-03 | ¥131.00 | -1.50% | ¥136.00 | ¥136.00 | ¥129.00 | 41.10K |
| 2026-07-31 | ¥133.00 | +3.91% | ¥129.00 | ¥133.00 | ¥128.00 | 39.70K |
| 2026-07-30 | ¥128.00 | 0.00% | ¥125.00 | ¥128.00 | ¥125.00 | 19.90K |
| 2026-07-29 | ¥128.00 | +3.23% | ¥124.00 | ¥128.00 | ¥124.00 | 14.30K |
| 2026-07-28 | ¥124.00 | -3.13% | ¥127.00 | ¥127.00 | ¥124.00 | 30.70K |
| 2026-07-27 | ¥128.00 | +4.07% | ¥125.00 | ¥128.00 | ¥125.00 | 10.60K |
| 2026-07-24 | ¥123.00 | -2.38% | ¥125.00 | ¥125.00 | ¥123.00 | 39.30K |
| 2026-07-23 | ¥126.00 | -1.56% | ¥126.00 | ¥127.00 | ¥125.00 | 21.80K |
| 2026-07-22 | ¥128.00 | +2.40% | ¥128.00 | ¥129.00 | ¥127.00 | 14.10K |
| 2026-07-21 | ¥125.00 | +0.81% | ¥125.00 | ¥130.00 | ¥123.00 | 36.70K |
| 2026-07-17 | ¥124.00 | -5.34% | ¥132.00 | ¥132.00 | ¥123.00 | 73.00K |
| 2026-07-16 | ¥131.00 | +1.55% | ¥128.00 | ¥131.00 | ¥128.00 | 18.80K |
| 2026-07-15 | ¥129.00 | 0.00% | ¥128.00 | ¥129.00 | ¥127.00 | 14.60K |
| 2026-07-14 | ¥129.00 | +1.57% | ¥130.00 | ¥131.00 | ¥128.00 | 35.40K |
| 2026-07-13 | ¥127.00 | +4.10% | ¥122.00 | ¥127.00 | ¥122.00 | 84.50K |
| 2026-07-10 | ¥122.00 | 0.00% | ¥124.00 | ¥124.00 | ¥120.00 | 30.70K |
| 2026-07-09 | ¥122.00 | +0.83% | ¥122.00 | ¥123.00 | ¥121.00 | 20.70K |
| 2026-07-08 | ¥121.00 | -0.82% | ¥123.00 | ¥124.00 | ¥121.00 | 19.50K |
| 2026-07-07 | ¥122.00 | -2.40% | ¥123.00 | ¥125.00 | ¥122.00 | 41.10K |
| 2026-07-06 | ¥125.00 | +2.46% | ¥126.00 | ¥126.00 | ¥123.00 | 32.30K |
| 2026-07-03 | ¥122.00 | -0.81% | ¥124.00 | ¥124.00 | ¥121.00 | 33.90K |
| 2026-07-02 | ¥123.00 | +4.24% | ¥119.00 | ¥124.00 | ¥119.00 | 41.70K |
| 2026-07-01 | ¥118.00 | +4.42% | ¥116.00 | ¥118.00 | ¥114.00 | 30.30K |
| 2026-06-30 | ¥113.00 | +1.80% | ¥114.00 | ¥114.00 | ¥111.00 | 36.50K |
| 2026-06-29 | ¥111.00 | 0.00% | ¥114.00 | ¥114.00 | ¥111.00 | 45.80K |
| 2026-06-26 | ¥111.00 | -0.89% | ¥112.00 | ¥113.00 | ¥111.00 | 23.20K |
| 2026-06-25 | ¥112.00 | 0.00% | ¥114.00 | ¥114.00 | ¥111.00 | 15.80K |
| 2026-06-24 | ¥112.00 | +0.90% | ¥110.00 | ¥113.00 | ¥110.00 | 41.50K |
| 2026-06-23 | ¥111.00 | -2.63% | ¥114.00 | ¥115.00 | ¥111.00 | 52.00K |
| 2026-06-22 | ¥114.00 | -5.00% | ¥118.00 | ¥118.00 | ¥113.00 | 341.10K |
| 2026-06-19 | ¥120.00 | +5.26% | ¥119.00 | ¥138.00 | ¥117.00 | 1.87M |
| 2026-06-18 | ¥114.00 | +0.88% | ¥115.00 | ¥117.00 | ¥113.00 | 59.90K |
| 2026-06-17 | ¥113.00 | +0.89% | ¥114.00 | ¥115.00 | ¥113.00 | 34.20K |
| 2026-06-16 | ¥112.00 | +0.90% | ¥111.00 | ¥112.00 | ¥110.00 | 36.90K |
| 2026-06-15 | ¥111.00 | +2.78% | ¥111.00 | ¥116.00 | ¥111.00 | 59.90K |
| 2026-06-12 | ¥108.00 | -0.92% | ¥108.00 | ¥110.00 | ¥108.00 | 66.20K |
| 2026-06-11 | ¥109.00 | -3.54% | ¥112.00 | ¥113.00 | ¥109.00 | 68.60K |
| 2026-06-10 | ¥113.00 | -2.59% | ¥116.00 | ¥116.00 | ¥112.00 | 51.60K |
| 2026-06-09 | ¥116.00 | +2.65% | ¥114.00 | ¥116.00 | ¥112.00 | 45.20K |
| 2026-06-08 | ¥113.00 | -0.88% | ¥115.00 | ¥116.00 | ¥110.00 | 130.10K |
| 2026-06-05 | ¥114.00 | 0.00% | ¥115.00 | ¥116.00 | ¥114.00 | 49.80K |
| 2026-06-04 | ¥114.00 | 0.00% | ¥114.00 | ¥116.00 | ¥113.00 | 57.30K |
| 2026-06-03 | ¥114.00 | -2.56% | ¥117.00 | ¥118.00 | ¥113.00 | 62.20K |
| 2026-06-02 | ¥117.00 | -2.50% | ¥120.00 | ¥120.00 | ¥115.00 | 91.70K |
| 2026-06-01 | ¥120.00 | -3.23% | ¥123.00 | ¥125.00 | ¥120.00 | 41.80K |
| 2026-05-29 | ¥124.00 | -0.80% | ¥125.00 | ¥126.00 | ¥122.00 | 19.50K |
| 2026-05-28 | ¥125.00 | +4.17% | ¥119.00 | ¥126.00 | ¥119.00 | 121.20K |
| 2026-05-27 | ¥120.00 | -6.98% | ¥129.00 | ¥129.00 | ¥118.00 | 231.30K |
| 2026-05-26 | ¥129.00 | -1.53% | ¥132.00 | ¥132.00 | ¥128.00 | 46.10K |
| 2026-05-25 | ¥131.00 | -1.50% | ¥135.00 | ¥135.00 | ¥130.00 | 32.20K |
| 2026-05-22 | ¥133.00 | +2.31% | ¥133.00 | ¥134.00 | ¥130.00 | 38.20K |