MEDIA LINKS CO. LTD. 6659
TSE · Japan · Electronic Technology
¥44.000.00 (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 | ¥44.00 | 0.00% | ¥43.00 | ¥44.00 | ¥43.00 | 3.51M |
| 2026-09-30 | ¥44.00 | +4.76% | ¥44.00 | ¥45.00 | ¥43.00 | 2.49M |
| 2026-09-29 | ¥42.00 | -4.55% | ¥45.00 | ¥45.00 | ¥42.00 | 2.90M |
| 2026-09-28 | ¥44.00 | -4.35% | ¥46.00 | ¥46.00 | ¥44.00 | 3.45M |
| 2026-09-25 | ¥46.00 | -2.13% | ¥47.00 | ¥47.00 | ¥45.00 | 2.27M |
| 2026-09-24 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥46.00 | 4.55M |
| 2026-09-18 | ¥47.00 | -2.08% | ¥49.00 | ¥49.00 | ¥47.00 | 4.00M |
| 2026-09-17 | ¥48.00 | 0.00% | ¥49.00 | ¥49.00 | ¥47.00 | 4.41M |
| 2026-09-16 | ¥48.00 | +4.35% | ¥46.00 | ¥48.00 | ¥46.00 | 5.09M |
| 2026-09-15 | ¥46.00 | 0.00% | ¥50.00 | ¥50.00 | ¥46.00 | 4.66M |
| 2026-09-14 | ¥46.00 | -6.12% | ¥50.00 | ¥50.00 | ¥46.00 | 5.00M |
| 2026-09-11 | ¥49.00 | -2.00% | ¥50.00 | ¥50.00 | ¥48.00 | 3.32M |
| 2026-09-10 | ¥50.00 | 0.00% | ¥50.00 | ¥50.00 | ¥49.00 | 3.19M |
| 2026-09-09 | ¥50.00 | -1.96% | ¥51.00 | ¥52.00 | ¥50.00 | 3.16M |
| 2026-09-08 | ¥51.00 | 0.00% | ¥52.00 | ¥54.00 | ¥50.00 | 5.36M |
| 2026-09-07 | ¥51.00 | +4.08% | ¥49.00 | ¥51.00 | ¥49.00 | 4.32M |
| 2026-09-04 | ¥49.00 | +2.08% | ¥48.00 | ¥49.00 | ¥47.00 | 3.18M |
| 2026-09-03 | ¥48.00 | -2.04% | ¥49.00 | ¥50.00 | ¥48.00 | 3.19M |
| 2026-09-02 | ¥49.00 | -7.55% | ¥51.00 | ¥52.00 | ¥49.00 | 3.79M |
| 2026-09-01 | ¥53.00 | -1.85% | ¥54.00 | ¥54.00 | ¥52.00 | 4.45M |
| 2026-08-31 | ¥54.00 | 0.00% | ¥54.00 | ¥55.00 | ¥52.00 | 3.03M |
| 2026-08-28 | ¥54.00 | +5.88% | ¥51.00 | ¥54.00 | ¥50.00 | 5.15M |
| 2026-08-27 | ¥51.00 | +6.25% | ¥49.00 | ¥52.00 | ¥48.00 | 4.47M |
| 2026-08-26 | ¥48.00 | -2.04% | ¥49.00 | ¥50.00 | ¥47.00 | 2.62M |
| 2026-08-25 | ¥49.00 | 0.00% | ¥48.00 | ¥49.00 | ¥47.00 | 3.18M |
| 2026-08-24 | ¥49.00 | +2.08% | ¥50.00 | ¥52.00 | ¥48.00 | 3.92M |
| 2026-08-21 | ¥48.00 | -5.88% | ¥50.00 | ¥50.00 | ¥48.00 | 2.41M |
| 2026-08-20 | ¥51.00 | +8.51% | ¥48.00 | ¥51.00 | ¥47.00 | 2.78M |
| 2026-08-19 | ¥47.00 | -4.08% | ¥49.00 | ¥49.00 | ¥47.00 | 1.92M |
| 2026-08-18 | ¥49.00 | -2.00% | ¥49.00 | ¥51.00 | ¥48.00 | 3.58M |
| 2026-08-17 | ¥50.00 | +6.38% | ¥47.00 | ¥51.00 | ¥47.00 | 3.53M |
| 2026-08-14 | ¥47.00 | 0.00% | ¥47.00 | ¥48.00 | ¥46.00 | 2.45M |
| 2026-08-13 | ¥47.00 | +2.17% | ¥45.00 | ¥47.00 | ¥44.00 | 2.58M |
| 2026-08-12 | ¥46.00 | 0.00% | ¥45.00 | ¥47.00 | ¥45.00 | 2.33M |
| 2026-08-10 | ¥46.00 | +2.22% | ¥45.00 | ¥47.00 | ¥44.00 | 2.96M |
| 2026-08-07 | ¥45.00 | 0.00% | ¥45.00 | ¥46.00 | ¥44.00 | 3.20M |
| 2026-08-06 | ¥45.00 | -2.17% | ¥46.00 | ¥47.00 | ¥45.00 | 1.96M |
| 2026-08-05 | ¥46.00 | +4.55% | ¥45.00 | ¥47.00 | ¥44.00 | 3.47M |
| 2026-08-04 | ¥44.00 | 0.00% | ¥44.00 | ¥45.00 | ¥42.00 | 3.37M |
| 2026-08-03 | ¥44.00 | 0.00% | ¥44.00 | ¥45.00 | ¥42.00 | 4.35M |
| 2026-07-31 | ¥44.00 | -4.35% | ¥48.00 | ¥48.00 | ¥43.00 | 5.37M |
| 2026-07-30 | ¥46.00 | +6.98% | ¥44.00 | ¥51.00 | ¥43.00 | 5.58M |
| 2026-07-29 | ¥43.00 | -15.69% | ¥38.00 | ¥45.00 | ¥37.00 | 8.24M |
| 2026-07-28 | ¥51.00 | 0.00% | ¥52.00 | ¥52.00 | ¥50.00 | 2.36M |
| 2026-07-27 | ¥51.00 | 0.00% | ¥51.00 | ¥52.00 | ¥49.00 | 2.53M |
| 2026-07-24 | ¥51.00 | +2.00% | ¥50.00 | ¥51.00 | ¥48.00 | 2.60M |
| 2026-07-23 | ¥50.00 | 0.00% | ¥50.00 | ¥51.00 | ¥49.00 | 2.79M |
| 2026-07-22 | ¥50.00 | -7.41% | ¥58.00 | ¥59.00 | ¥49.00 | 9.63M |
| 2026-07-21 | ¥54.00 | -1.82% | ¥55.00 | ¥55.00 | ¥53.00 | 3.44M |
| 2026-07-17 | ¥55.00 | -3.51% | ¥57.00 | ¥57.00 | ¥52.00 | 4.41M |
| 2026-07-16 | ¥57.00 | -1.72% | ¥59.00 | ¥60.00 | ¥56.00 | 3.49M |
| 2026-07-15 | ¥58.00 | +5.45% | ¥57.00 | ¥58.00 | ¥56.00 | 4.27M |
| 2026-07-14 | ¥55.00 | 0.00% | ¥54.00 | ¥57.00 | ¥54.00 | 5.43M |
| 2026-07-13 | ¥55.00 | -5.17% | ¥57.00 | ¥58.00 | ¥55.00 | 4.91M |
| 2026-07-10 | ¥58.00 | +3.57% | ¥57.00 | ¥59.00 | ¥56.00 | 3.79M |
| 2026-07-09 | ¥56.00 | +1.82% | ¥56.00 | ¥58.00 | ¥55.00 | 4.31M |
| 2026-07-08 | ¥55.00 | -1.79% | ¥55.00 | ¥57.00 | ¥54.00 | 3.82M |
| 2026-07-07 | ¥56.00 | -5.08% | ¥57.00 | ¥58.00 | ¥54.00 | 4.48M |
| 2026-07-06 | ¥59.00 | +1.72% | ¥59.00 | ¥60.00 | ¥57.00 | 5.55M |
| 2026-07-03 | ¥58.00 | +1.75% | ¥57.00 | ¥58.00 | ¥54.00 | 4.39M |
| 2026-07-02 | ¥57.00 | 0.00% | ¥58.00 | ¥60.00 | ¥56.00 | 3.22M |
| 2026-07-01 | ¥57.00 | -12.31% | ¥63.00 | ¥64.00 | ¥56.00 | 7.73M |
| 2026-06-30 | ¥65.00 | +1.56% | ¥64.00 | ¥69.00 | ¥61.00 | 7.17M |
| 2026-06-29 | ¥64.00 | -1.54% | ¥64.00 | ¥66.00 | ¥61.00 | 3.44M |
| 2026-06-26 | ¥65.00 | -13.33% | ¥70.00 | ¥70.00 | ¥64.00 | 6.96M |
| 2026-06-25 | ¥75.00 | +19.05% | ¥68.00 | ¥77.00 | ¥65.00 | 24.39M |
| 2026-06-24 | ¥63.00 | -1.56% | ¥64.00 | ¥69.00 | ¥60.00 | 11.25M |
| 2026-06-23 | ¥64.00 | +20.75% | ¥63.00 | ¥77.00 | ¥61.00 | 40.66M |
| 2026-06-22 | ¥53.00 | +3.92% | ¥50.00 | ¥56.00 | ¥49.00 | 5.05M |
| 2026-06-19 | ¥51.00 | -7.27% | ¥55.00 | ¥55.00 | ¥50.00 | 2.93M |
| 2026-06-18 | ¥55.00 | -5.17% | ¥56.00 | ¥57.00 | ¥52.00 | 3.66M |
| 2026-06-17 | ¥58.00 | +5.45% | ¥55.00 | ¥59.00 | ¥54.00 | 3.52M |
| 2026-06-16 | ¥55.00 | -3.51% | ¥57.00 | ¥57.00 | ¥51.00 | 6.34M |
| 2026-06-15 | ¥57.00 | +1.79% | ¥58.00 | ¥62.00 | ¥55.00 | 6.14M |
| 2026-06-12 | ¥56.00 | 0.00% | ¥56.00 | ¥60.00 | ¥54.00 | 5.47M |
| 2026-06-11 | ¥56.00 | -13.85% | ¥65.00 | ¥65.00 | ¥56.00 | 6.64M |
| 2026-06-10 | ¥65.00 | -5.80% | ¥68.00 | ¥68.00 | ¥61.00 | 8.06M |
| 2026-06-09 | ¥69.00 | -6.76% | ¥80.00 | ¥82.00 | ¥68.00 | 13.24M |
| 2026-06-08 | ¥74.00 | -6.33% | ¥75.00 | ¥79.00 | ¥72.00 | 5.76M |
| 2026-06-05 | ¥79.00 | -10.23% | ¥84.00 | ¥88.00 | ¥76.00 | 11.64M |
| 2026-06-04 | ¥88.00 | +14.29% | ¥77.00 | ¥92.00 | ¥75.00 | 23.56M |
| 2026-06-03 | ¥77.00 | -7.23% | ¥78.00 | ¥80.00 | ¥72.00 | 12.96M |
| 2026-06-02 | ¥83.00 | +20.29% | ¥73.00 | ¥85.00 | ¥73.00 | 28.37M |
| 2026-06-01 | ¥69.00 | -11.54% | ¥72.00 | ¥74.00 | ¥66.00 | 11.55M |
| 2026-05-29 | ¥78.00 | -8.24% | ¥90.00 | ¥93.00 | ¥78.00 | 19.74M |
| 2026-05-28 | ¥85.00 | +21.43% | ¥85.00 | ¥95.00 | ¥73.00 | 45.54M |
| 2026-05-27 | ¥70.00 | -12.50% | ¥75.00 | ¥81.00 | ¥66.00 | 22.28M |
| 2026-05-26 | ¥80.00 | -16.67% | ¥105.00 | ¥115.00 | ¥69.00 | 64.81M |
| 2026-05-25 | ¥96.00 | +45.45% | ¥79.00 | ¥96.00 | ¥75.00 | 41.48M |
| 2026-05-22 | ¥66.00 | +46.67% | ¥52.00 | ¥75.00 | ¥49.00 | 48.72M |