Link-U Group Inc. (TYO:4446)
Japan
· Delayed Price · Currency is JPY 1,015.00
-66.00 (-6.11%)
At close: Mar 9, 2026
Link-U Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,007.00 | 1,036.00 | 989.00 | 1,015.00 | 1,015.00 | -6.11% | 218,900 |
| Mar 6, 2026 | 1,070.00 | 1,090.00 | 1,050.00 | 1,081.00 | 1,081.00 | -0.37% | 119,300 |
| Mar 5, 2026 | 1,038.00 | 1,118.00 | 1,038.00 | 1,085.00 | 1,085.00 | 9.26% | 360,800 |
| Mar 4, 2026 | 1,050.00 | 1,072.00 | 973.00 | 993.00 | 993.00 | -9.32% | 513,000 |
| Mar 3, 2026 | 1,175.00 | 1,178.00 | 1,095.00 | 1,095.00 | 1,095.00 | -4.37% | 262,400 |
| Mar 2, 2026 | 1,175.00 | 1,185.00 | 1,121.00 | 1,145.00 | 1,145.00 | -7.21% | 451,300 |
| Feb 27, 2026 | 1,188.00 | 1,240.00 | 1,170.00 | 1,234.00 | 1,234.00 | 4.49% | 229,200 |
| Feb 26, 2026 | 1,214.00 | 1,215.00 | 1,168.00 | 1,181.00 | 1,181.00 | -2.64% | 280,800 |
| Feb 25, 2026 | 1,232.00 | 1,236.00 | 1,190.00 | 1,213.00 | 1,213.00 | - | 195,300 |
| Feb 24, 2026 | 1,260.00 | 1,261.00 | 1,185.00 | 1,213.00 | 1,213.00 | -4.79% | 326,400 |
| Feb 20, 2026 | 1,320.00 | 1,363.00 | 1,230.00 | 1,274.00 | 1,274.00 | -6.60% | 828,200 |
| Feb 19, 2026 | 1,289.00 | 1,375.00 | 1,275.00 | 1,364.00 | 1,364.00 | 16.68% | 2,367,900 |
| Feb 18, 2026 | 1,125.00 | 1,182.00 | 1,124.00 | 1,169.00 | 1,169.00 | 2.36% | 156,500 |
| Feb 17, 2026 | 1,158.00 | 1,158.00 | 1,102.00 | 1,142.00 | 1,142.00 | -0.70% | 203,200 |
| Feb 16, 2026 | 1,100.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 6.78% | 328,400 |
| Feb 13, 2026 | 1,117.00 | 1,118.00 | 1,070.00 | 1,077.00 | 1,077.00 | -3.58% | 163,100 |
| Feb 12, 2026 | 1,184.00 | 1,230.00 | 1,105.00 | 1,117.00 | 1,117.00 | -6.76% | 462,900 |
| Feb 10, 2026 | 1,111.00 | 1,203.00 | 1,082.00 | 1,198.00 | 1,198.00 | 15.08% | 929,900 |
| Feb 9, 2026 | 1,110.00 | 1,110.00 | 1,020.00 | 1,041.00 | 1,041.00 | -4.50% | 233,400 |
| Feb 6, 2026 | 1,110.00 | 1,118.00 | 1,085.00 | 1,090.00 | 1,090.00 | -3.80% | 174,100 |
| Feb 5, 2026 | 1,100.00 | 1,134.00 | 1,092.00 | 1,133.00 | 1,133.00 | 2.26% | 111,800 |
| Feb 4, 2026 | 1,133.00 | 1,145.00 | 1,086.00 | 1,108.00 | 1,108.00 | -3.57% | 134,300 |
| Feb 3, 2026 | 1,106.00 | 1,150.00 | 1,071.00 | 1,149.00 | 1,149.00 | 5.70% | 285,700 |
| Feb 2, 2026 | 1,168.00 | 1,194.00 | 1,081.00 | 1,087.00 | 1,087.00 | -6.78% | 287,800 |
| Jan 30, 2026 | 1,205.00 | 1,229.00 | 1,162.00 | 1,166.00 | 1,166.00 | -4.58% | 195,200 |
| Jan 29, 2026 | 1,228.00 | 1,239.00 | 1,192.00 | 1,222.00 | 1,222.00 | -0.33% | 245,800 |
| Jan 28, 2026 | 1,290.00 | 1,292.00 | 1,206.00 | 1,226.00 | 1,226.00 | -4.96% | 545,700 |
| Jan 27, 2026 | 1,160.00 | 1,297.00 | 1,152.00 | 1,290.00 | 1,290.00 | 11.79% | 967,100 |
| Jan 26, 2026 | 1,170.00 | 1,250.00 | 1,151.00 | 1,154.00 | 1,154.00 | -1.20% | 456,100 |
| Jan 23, 2026 | 1,146.00 | 1,185.00 | 1,142.00 | 1,168.00 | 1,168.00 | 3.09% | 211,000 |
| Jan 22, 2026 | 1,172.00 | 1,223.00 | 1,110.00 | 1,133.00 | 1,133.00 | -2.58% | 335,700 |
| Jan 21, 2026 | 1,226.00 | 1,256.00 | 1,153.00 | 1,163.00 | 1,163.00 | -9.56% | 572,800 |
| Jan 20, 2026 | 1,250.00 | 1,315.00 | 1,200.00 | 1,286.00 | 1,286.00 | 3.96% | 520,800 |
| Jan 19, 2026 | 1,294.00 | 1,318.00 | 1,225.00 | 1,237.00 | 1,237.00 | -4.33% | 424,500 |
| Jan 16, 2026 | 1,213.00 | 1,309.00 | 1,212.00 | 1,293.00 | 1,293.00 | 6.68% | 808,000 |
| Jan 15, 2026 | 1,144.00 | 1,224.00 | 1,128.00 | 1,212.00 | 1,212.00 | 5.94% | 574,100 |
| Jan 14, 2026 | 1,226.00 | 1,309.00 | 1,134.00 | 1,144.00 | 1,144.00 | -6.99% | 908,400 |
| Jan 13, 2026 | 1,215.00 | 1,360.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1.49% | 1,751,100 |
| Jan 9, 2026 | 1,117.00 | 1,220.00 | 1,086.00 | 1,212.00 | 1,212.00 | 10.18% | 1,030,700 |
| Jan 8, 2026 | 1,095.00 | 1,146.00 | 1,065.00 | 1,100.00 | 1,100.00 | - | 573,300 |
| Jan 7, 2026 | 1,022.00 | 1,108.00 | 1,022.00 | 1,100.00 | 1,100.00 | 7.95% | 793,100 |
| Jan 6, 2026 | 999.00 | 1,062.00 | 994.00 | 1,019.00 | 1,019.00 | 4.19% | 869,800 |
| Jan 5, 2026 | 986.00 | 1,018.00 | 956.00 | 978.00 | 978.00 | 0.72% | 407,100 |
| Dec 30, 2025 | 1,008.00 | 1,017.00 | 958.00 | 971.00 | 971.00 | -4.05% | 551,000 |
| Dec 29, 2025 | 1,005.00 | 1,043.00 | 1,005.00 | 1,012.00 | 1,012.00 | -0.30% | 392,700 |
| Dec 26, 2025 | 1,062.00 | 1,070.00 | 1,011.00 | 1,015.00 | 1,015.00 | -2.59% | 469,400 |
| Dec 25, 2025 | 1,020.00 | 1,100.00 | 1,005.00 | 1,042.00 | 1,042.00 | 2.06% | 848,000 |
| Dec 24, 2025 | 1,005.00 | 1,048.00 | 980.00 | 1,021.00 | 1,021.00 | 1.90% | 821,100 |
| Dec 23, 2025 | 1,057.00 | 1,057.00 | 1,001.00 | 1,002.00 | 1,002.00 | -2.81% | 359,200 |
| Dec 22, 2025 | 1,030.00 | 1,055.00 | 1,001.00 | 1,031.00 | 1,031.00 | -0.58% | 540,900 |
| Dec 19, 2025 | 1,071.00 | 1,177.00 | 1,031.00 | 1,037.00 | 1,037.00 | -4.07% | 1,590,100 |
| Dec 18, 2025 | 981.00 | 1,185.00 | 972.00 | 1,081.00 | 1,081.00 | 5.77% | 3,975,000 |
| Dec 17, 2025 | 1,095.00 | 1,155.00 | 1,005.00 | 1,022.00 | 1,022.00 | -10.59% | 1,529,400 |
| Dec 16, 2025 | 1,058.00 | 1,143.00 | 1,044.00 | 1,143.00 | 1,143.00 | 15.11% | 1,995,300 |
| Dec 15, 2025 | 939.00 | 1,024.00 | 911.00 | 993.00 | 993.00 | -4.70% | 1,300,700 |
| Dec 12, 2025 | 958.00 | 1,083.00 | 950.00 | 1,042.00 | 1,042.00 | 7.09% | 1,097,900 |
| Dec 11, 2025 | 1,016.00 | 1,047.00 | 966.00 | 973.00 | 973.00 | -3.47% | 425,000 |
| Dec 10, 2025 | 1,044.00 | 1,044.00 | 993.00 | 1,008.00 | 1,008.00 | -4.45% | 489,300 |
| Dec 9, 2025 | 1,111.00 | 1,156.00 | 1,026.00 | 1,055.00 | 1,055.00 | -4.09% | 593,500 |
| Dec 8, 2025 | 1,145.00 | 1,180.00 | 1,084.00 | 1,100.00 | 1,100.00 | 1.38% | 1,002,100 |
| Dec 5, 2025 | 1,143.00 | 1,159.00 | 1,080.00 | 1,085.00 | 1,085.00 | -8.59% | 1,118,000 |
| Dec 4, 2025 | 1,166.00 | 1,255.00 | 1,137.00 | 1,187.00 | 1,187.00 | -2.63% | 1,424,200 |
| Dec 3, 2025 | 1,107.00 | 1,385.00 | 1,051.00 | 1,219.00 | 1,219.00 | 6.00% | 6,549,800 |
| Dec 2, 2025 | 1,490.00 | 1,494.00 | 1,150.00 | 1,150.00 | 1,150.00 | -25.81% | 3,435,600 |
| Dec 1, 2025 | 1,220.00 | 1,550.00 | 1,185.00 | 1,550.00 | 1,550.00 | 24.00% | 5,553,700 |
| Nov 28, 2025 | 1,325.00 | 1,465.00 | 1,194.00 | 1,250.00 | 1,250.00 | 11.91% | 6,402,600 |
| Nov 27, 2025 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 15.51% | 53,800 |
| Nov 26, 2025 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 18.36% | 46,400 |
| Nov 25, 2025 | 842.00 | 859.00 | 801.00 | 817.00 | 817.00 | -1.21% | 249,700 |
| Nov 21, 2025 | 835.00 | 865.00 | 826.00 | 827.00 | 827.00 | -3.95% | 330,800 |
| Nov 20, 2025 | 899.00 | 901.00 | 831.00 | 861.00 | 861.00 | -4.23% | 526,000 |
| Nov 19, 2025 | 955.00 | 972.00 | 886.00 | 899.00 | 899.00 | -5.77% | 420,100 |
| Nov 18, 2025 | 1,000.00 | 1,014.00 | 916.00 | 954.00 | 954.00 | -8.62% | 731,200 |
| Nov 17, 2025 | 992.00 | 1,104.00 | 985.00 | 1,044.00 | 1,044.00 | 0.77% | 1,269,100 |
| Nov 14, 2025 | 926.00 | 1,050.00 | 902.00 | 1,036.00 | 1,036.00 | 8.60% | 2,403,100 |
| Nov 13, 2025 | 864.00 | 954.00 | 861.00 | 954.00 | 954.00 | 18.66% | 1,075,500 |
| Nov 12, 2025 | 785.00 | 808.00 | 755.00 | 804.00 | 804.00 | 2.55% | 481,200 |
| Nov 11, 2025 | 859.00 | 860.00 | 770.00 | 784.00 | 784.00 | -11.21% | 731,000 |
| Nov 10, 2025 | 913.00 | 923.00 | 865.00 | 883.00 | 883.00 | -1.89% | 531,100 |
| Nov 7, 2025 | 947.00 | 991.00 | 884.00 | 900.00 | 900.00 | -7.88% | 513,700 |
| Nov 6, 2025 | 1,020.00 | 1,055.00 | 946.00 | 977.00 | 977.00 | -4.03% | 471,500 |
| Nov 5, 2025 | 1,021.00 | 1,073.00 | 976.00 | 1,018.00 | 1,018.00 | -3.14% | 408,300 |
| Nov 4, 2025 | 1,089.00 | 1,145.00 | 1,018.00 | 1,051.00 | 1,051.00 | -0.76% | 646,500 |
| Oct 31, 2025 | 1,128.00 | 1,130.00 | 1,042.00 | 1,059.00 | 1,059.00 | -7.99% | 727,200 |
| Oct 30, 2025 | 1,000.00 | 1,169.00 | 996.00 | 1,151.00 | 1,151.00 | 14.30% | 1,764,400 |
| Oct 29, 2025 | 1,024.00 | 1,216.00 | 975.00 | 1,007.00 | 1,007.00 | -6.67% | 2,144,700 |
| Oct 28, 2025 | 1,084.00 | 1,288.00 | 1,054.00 | 1,079.00 | 1,079.00 | 2.37% | 2,743,900 |
| Oct 27, 2025 | 934.00 | 1,054.00 | 920.00 | 1,054.00 | 1,054.00 | 16.59% | 1,737,000 |
| Oct 24, 2025 | 899.00 | 929.00 | 860.00 | 904.00 | 904.00 | 2.15% | 935,400 |
| Oct 23, 2025 | 960.00 | 968.00 | 877.00 | 885.00 | 885.00 | -3.70% | 1,127,000 |
| Oct 22, 2025 | 923.00 | 948.00 | 877.00 | 919.00 | 919.00 | -2.03% | 699,900 |
| Oct 21, 2025 | 982.00 | 982.00 | 912.00 | 938.00 | 938.00 | -5.44% | 847,800 |
| Oct 20, 2025 | 1,100.00 | 1,180.00 | 950.00 | 992.00 | 992.00 | -10.31% | 1,395,000 |
| Oct 17, 2025 | 1,201.00 | 1,297.00 | 1,036.00 | 1,106.00 | 1,106.00 | -15.51% | 2,054,700 |
| Oct 16, 2025 | 1,385.00 | 1,490.00 | 1,202.00 | 1,309.00 | 1,309.00 | -17.93% | 2,566,500 |
| Oct 15, 2025 | 1,761.00 | 1,814.00 | 1,530.00 | 1,595.00 | 1,595.00 | 4.87% | 2,961,900 |
| Oct 14, 2025 | 1,165.00 | 1,521.00 | 1,152.00 | 1,521.00 | 1,521.00 | 24.57% | 3,146,600 |
| Oct 10, 2025 | 1,300.00 | 1,468.00 | 1,142.00 | 1,221.00 | 1,221.00 | -2.48% | 2,871,900 |
| Oct 9, 2025 | 1,068.00 | 1,290.00 | 1,013.00 | 1,252.00 | 1,252.00 | 23.35% | 3,526,800 |
| Oct 8, 2025 | 920.00 | 1,030.00 | 831.00 | 1,015.00 | 1,015.00 | 15.34% | 4,760,800 |