Link-U Group Inc. (TYO:4446)
Japan
· Delayed Price · Currency is JPY 726.00
-2.00 (-0.27%)
Apr 30, 2026, 9:23 AM JST
Link-U Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 701.00 | 735.00 | 701.00 | 728.00 | 728.00 | 2.97% | 103,200 |
| Apr 27, 2026 | 716.00 | 723.00 | 690.00 | 707.00 | 707.00 | -0.84% | 177,400 |
| Apr 24, 2026 | 731.00 | 739.00 | 711.00 | 713.00 | 713.00 | -6.68% | 191,500 |
| Apr 23, 2026 | 739.00 | 805.00 | 737.00 | 764.00 | 764.00 | 4.51% | 432,400 |
| Apr 22, 2026 | 726.00 | 740.00 | 721.00 | 731.00 | 731.00 | -1.35% | 97,300 |
| Apr 21, 2026 | 734.00 | 746.00 | 724.00 | 741.00 | 741.00 | 0.95% | 74,700 |
| Apr 20, 2026 | 732.00 | 753.00 | 721.00 | 734.00 | 734.00 | 0.55% | 110,600 |
| Apr 17, 2026 | 724.00 | 738.00 | 715.00 | 730.00 | 730.00 | 0.97% | 94,800 |
| Apr 16, 2026 | 710.00 | 742.00 | 704.00 | 723.00 | 723.00 | 2.70% | 133,000 |
| Apr 15, 2026 | 722.00 | 734.00 | 700.00 | 704.00 | 704.00 | -4.09% | 251,500 |
| Apr 14, 2026 | 743.00 | 744.00 | 720.00 | 734.00 | 734.00 | 0.41% | 86,000 |
| Apr 13, 2026 | 716.00 | 740.00 | 716.00 | 731.00 | 731.00 | 0.27% | 91,400 |
| Apr 10, 2026 | 776.00 | 790.00 | 725.00 | 729.00 | 729.00 | -7.84% | 306,300 |
| Apr 9, 2026 | 733.00 | 870.00 | 733.00 | 791.00 | 791.00 | 8.95% | 1,462,800 |
| Apr 8, 2026 | 732.00 | 738.00 | 718.00 | 726.00 | 726.00 | 1.68% | 270,600 |
| Apr 7, 2026 | 732.00 | 750.00 | 711.00 | 714.00 | 714.00 | -0.42% | 120,100 |
| Apr 6, 2026 | 757.00 | 757.00 | 705.00 | 717.00 | 717.00 | -5.66% | 304,400 |
| Apr 3, 2026 | 810.00 | 810.00 | 757.00 | 760.00 | 760.00 | -5.00% | 137,200 |
| Apr 2, 2026 | 837.00 | 845.00 | 799.00 | 800.00 | 800.00 | -4.08% | 99,200 |
| Apr 1, 2026 | 815.00 | 840.00 | 800.00 | 834.00 | 834.00 | 4.25% | 68,100 |
| Mar 31, 2026 | 804.00 | 822.00 | 793.00 | 800.00 | 800.00 | -1.72% | 78,200 |
| Mar 30, 2026 | 850.00 | 854.00 | 796.00 | 814.00 | 814.00 | -3.90% | 118,300 |
| Mar 27, 2026 | 805.00 | 850.00 | 802.00 | 847.00 | 847.00 | 4.44% | 131,900 |
| Mar 26, 2026 | 850.00 | 854.00 | 810.00 | 811.00 | 811.00 | -4.48% | 86,200 |
| Mar 25, 2026 | 839.00 | 869.00 | 835.00 | 849.00 | 849.00 | 2.66% | 102,800 |
| Mar 24, 2026 | 840.00 | 851.00 | 817.00 | 827.00 | 827.00 | 2.10% | 120,200 |
| Mar 23, 2026 | 840.00 | 840.00 | 803.00 | 810.00 | 810.00 | -7.53% | 257,400 |
| Mar 19, 2026 | 888.00 | 895.00 | 870.00 | 876.00 | 876.00 | -0.45% | 208,100 |
| Mar 18, 2026 | 926.00 | 934.00 | 870.00 | 880.00 | 880.00 | -6.48% | 489,100 |
| Mar 17, 2026 | 965.00 | 973.00 | 934.00 | 941.00 | 941.00 | -14.45% | 600,700 |
| Mar 16, 2026 | 1,104.00 | 1,134.00 | 1,096.00 | 1,100.00 | 1,100.00 | -2.22% | 211,700 |
| Mar 13, 2026 | 1,056.00 | 1,125.00 | 1,052.00 | 1,125.00 | 1,125.00 | 3.59% | 174,000 |
| Mar 12, 2026 | 1,100.00 | 1,128.00 | 1,084.00 | 1,086.00 | 1,086.00 | -2.16% | 200,100 |
| Mar 11, 2026 | 1,085.00 | 1,134.00 | 1,080.00 | 1,110.00 | 1,110.00 | 3.64% | 251,000 |
| Mar 10, 2026 | 1,040.00 | 1,071.00 | 1,026.00 | 1,071.00 | 1,071.00 | 5.52% | 151,800 |
| 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 |