Linkers Corporation (TYO:5131)
Japan
· Delayed Price · Currency is JPY 133.00
-3.00 (-2.21%)
At close: Apr 30, 2026
Linkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | -2.21% | 139,600 |
| Apr 28, 2026 | 140.00 | 159.00 | 136.00 | 136.00 | 136.00 | -1.45% | 1,542,900 |
| Apr 27, 2026 | 147.00 | 149.00 | 138.00 | 138.00 | 138.00 | -4.17% | 94,800 |
| Apr 24, 2026 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | -1.37% | 58,800 |
| Apr 23, 2026 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | -1.35% | 77,600 |
| Apr 22, 2026 | 149.00 | 150.00 | 144.00 | 148.00 | 148.00 | -0.67% | 57,600 |
| Apr 21, 2026 | 143.00 | 149.00 | 142.00 | 149.00 | 149.00 | 3.47% | 57,100 |
| Apr 20, 2026 | 143.00 | 145.00 | 140.00 | 144.00 | 144.00 | 2.13% | 60,400 |
| Apr 17, 2026 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 22,700 |
| Apr 16, 2026 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | -0.71% | 69,300 |
| Apr 15, 2026 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | -1.40% | 34,600 |
| Apr 14, 2026 | 141.00 | 145.00 | 140.00 | 143.00 | 143.00 | 1.42% | 30,000 |
| Apr 13, 2026 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | -2.76% | 57,800 |
| Apr 10, 2026 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | -2.68% | 33,500 |
| Apr 9, 2026 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | -0.67% | 24,000 |
| Apr 8, 2026 | 147.00 | 150.00 | 145.00 | 150.00 | 150.00 | 2.04% | 84,500 |
| Apr 7, 2026 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | - | 40,000 |
| Apr 6, 2026 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 1.38% | 53,000 |
| Apr 3, 2026 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 0.69% | 30,400 |
| Apr 2, 2026 | 142.00 | 147.00 | 142.00 | 144.00 | 144.00 | 0.70% | 72,200 |
| Apr 1, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 1.42% | 13,700 |
| Mar 31, 2026 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | - | 46,800 |
| Mar 30, 2026 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | -0.70% | 61,100 |
| Mar 27, 2026 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 2.16% | 43,100 |
| Mar 26, 2026 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | -0.71% | 32,600 |
| Mar 25, 2026 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 2.94% | 68,100 |
| Mar 24, 2026 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 2.26% | 49,000 |
| Mar 23, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | -2.21% | 104,400 |
| Mar 19, 2026 | 141.00 | 141.00 | 136.00 | 136.00 | 136.00 | -4.90% | 69,800 |
| Mar 18, 2026 | 145.00 | 147.00 | 141.00 | 143.00 | 143.00 | 2.14% | 220,100 |
| Mar 17, 2026 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | - | 112,700 |
| Mar 16, 2026 | 139.00 | 142.00 | 137.00 | 140.00 | 140.00 | 2.19% | 135,900 |
| Mar 13, 2026 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -1.44% | 44,600 |
| Mar 12, 2026 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | -2.80% | 71,500 |
| Mar 11, 2026 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1.42% | 87,700 |
| Mar 10, 2026 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | 2.17% | 136,700 |
| Mar 9, 2026 | 143.00 | 143.00 | 134.00 | 138.00 | 138.00 | -6.12% | 298,100 |
| Mar 6, 2026 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 0.68% | 107,900 |
| Mar 5, 2026 | 144.00 | 147.00 | 143.00 | 146.00 | 146.00 | 4.29% | 127,900 |
| Mar 4, 2026 | 145.00 | 146.00 | 136.00 | 140.00 | 140.00 | -6.04% | 396,600 |
| Mar 3, 2026 | 151.00 | 151.00 | 144.00 | 149.00 | 149.00 | -1.32% | 360,800 |
| Mar 2, 2026 | 143.00 | 151.00 | 141.00 | 151.00 | 151.00 | 2.72% | 265,100 |
| Feb 27, 2026 | 143.00 | 152.00 | 139.00 | 147.00 | 147.00 | 6.52% | 952,400 |
| Feb 26, 2026 | 139.00 | 142.00 | 138.00 | 138.00 | 138.00 | 0.73% | 86,700 |
| Feb 25, 2026 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | -0.72% | 138,900 |
| Feb 24, 2026 | 147.00 | 147.00 | 138.00 | 138.00 | 138.00 | -7.38% | 328,600 |
| Feb 20, 2026 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.97% | 115,600 |
| Feb 19, 2026 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | -0.65% | 118,600 |
| Feb 18, 2026 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | -0.65% | 74,000 |
| Feb 17, 2026 | 153.00 | 155.00 | 152.00 | 154.00 | 154.00 | 0.65% | 127,900 |
| Feb 16, 2026 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 3.38% | 178,500 |
| Feb 13, 2026 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | -3.27% | 115,700 |
| Feb 12, 2026 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | -1.29% | 157,800 |
| Feb 10, 2026 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | - | 125,900 |
| Feb 9, 2026 | 155.00 | 157.00 | 150.00 | 155.00 | 155.00 | - | 386,400 |
| Feb 6, 2026 | 148.00 | 155.00 | 148.00 | 155.00 | 155.00 | 3.33% | 196,100 |
| Feb 5, 2026 | 145.00 | 151.00 | 145.00 | 150.00 | 150.00 | 3.45% | 181,400 |
| Feb 4, 2026 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | - | 128,100 |
| Feb 3, 2026 | 145.00 | 148.00 | 144.00 | 145.00 | 145.00 | 0.69% | 95,000 |
| Feb 2, 2026 | 149.00 | 152.00 | 143.00 | 144.00 | 144.00 | - | 234,700 |
| Jan 30, 2026 | 149.00 | 151.00 | 142.00 | 144.00 | 144.00 | -3.36% | 316,100 |
| Jan 29, 2026 | 155.00 | 155.00 | 149.00 | 149.00 | 149.00 | -1.32% | 178,500 |
| Jan 28, 2026 | 156.00 | 156.00 | 150.00 | 151.00 | 151.00 | -3.21% | 248,000 |
| Jan 27, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -1.27% | 95,100 |
| Jan 26, 2026 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -1.25% | 175,600 |
| Jan 23, 2026 | 158.00 | 161.00 | 156.00 | 160.00 | 160.00 | 1.27% | 484,600 |
| Jan 22, 2026 | 167.00 | 167.00 | 157.00 | 158.00 | 158.00 | -3.66% | 900,100 |
| Jan 21, 2026 | 183.00 | 230.00 | 164.00 | 164.00 | 164.00 | -12.77% | 7,161,400 |
| Jan 20, 2026 | 190.00 | 193.00 | 188.00 | 188.00 | 188.00 | -0.53% | 157,700 |
| Jan 19, 2026 | 195.00 | 200.00 | 184.00 | 189.00 | 189.00 | -2.58% | 710,700 |
| Jan 16, 2026 | 189.00 | 197.00 | 185.00 | 194.00 | 194.00 | 2.65% | 673,800 |
| Jan 15, 2026 | 169.00 | 189.00 | 169.00 | 189.00 | 189.00 | 12.50% | 1,300,200 |
| Jan 14, 2026 | 171.00 | 172.00 | 167.00 | 168.00 | 168.00 | -0.59% | 190,000 |
| Jan 13, 2026 | 177.00 | 177.00 | 169.00 | 169.00 | 169.00 | -4.52% | 258,600 |
| Jan 9, 2026 | 176.00 | 177.00 | 173.00 | 177.00 | 177.00 | 2.31% | 127,000 |
| Jan 8, 2026 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 2.37% | 220,800 |
| Jan 7, 2026 | 169.00 | 171.00 | 165.00 | 169.00 | 169.00 | -0.59% | 286,900 |
| Jan 6, 2026 | 172.00 | 174.00 | 168.00 | 170.00 | 170.00 | -0.58% | 240,000 |
| Jan 5, 2026 | 176.00 | 177.00 | 168.00 | 171.00 | 171.00 | -2.29% | 625,600 |
| Dec 30, 2025 | 183.00 | 184.00 | 174.00 | 175.00 | 175.00 | -5.41% | 770,700 |
| Dec 29, 2025 | 187.00 | 192.00 | 182.00 | 185.00 | 185.00 | 0.54% | 948,900 |
| Dec 26, 2025 | 209.00 | 209.00 | 183.00 | 184.00 | 184.00 | -9.80% | 2,620,300 |
| Dec 25, 2025 | 187.00 | 213.00 | 186.00 | 204.00 | 204.00 | 9.09% | 3,529,700 |
| Dec 24, 2025 | 188.00 | 192.00 | 184.00 | 187.00 | 187.00 | -1.58% | 310,300 |
| Dec 23, 2025 | 197.00 | 199.00 | 181.00 | 190.00 | 190.00 | -4.04% | 876,900 |
| Dec 22, 2025 | 188.00 | 203.00 | 184.00 | 198.00 | 198.00 | 4.21% | 1,121,400 |
| Dec 19, 2025 | 177.00 | 194.00 | 177.00 | 190.00 | 190.00 | 10.47% | 3,319,500 |
| Dec 18, 2025 | 193.00 | 198.00 | 171.00 | 172.00 | 172.00 | -13.13% | 1,857,500 |
| Dec 17, 2025 | 190.00 | 213.00 | 182.00 | 198.00 | 198.00 | 3.66% | 5,595,200 |
| Dec 16, 2025 | 159.00 | 193.00 | 156.00 | 191.00 | 191.00 | 20.89% | 3,157,300 |
| Dec 15, 2025 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | -0.63% | 62,400 |
| Dec 12, 2025 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | - | 121,900 |
| Dec 11, 2025 | 157.00 | 161.00 | 157.00 | 159.00 | 159.00 | 1.27% | 95,000 |
| Dec 10, 2025 | 155.00 | 159.00 | 155.00 | 157.00 | 157.00 | 0.64% | 161,300 |
| Dec 9, 2025 | 159.00 | 162.00 | 155.00 | 156.00 | 156.00 | -1.89% | 204,300 |
| Dec 8, 2025 | 175.00 | 175.00 | 158.00 | 159.00 | 159.00 | -6.47% | 641,300 |
| Dec 5, 2025 | 162.00 | 187.00 | 161.00 | 170.00 | 170.00 | 3.66% | 2,252,900 |
| Dec 4, 2025 | 160.00 | 165.00 | 160.00 | 164.00 | 164.00 | 0.61% | 41,400 |
| Dec 3, 2025 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | - | 64,900 |
| Dec 2, 2025 | 167.00 | 168.00 | 162.00 | 163.00 | 163.00 | -2.40% | 49,900 |