Linkbal Inc. (TYO:6046)
Japan
· Delayed Price · Currency is JPY 158.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Linkbal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 158.00 | 161.00 | 157.00 | 158.00 | 158.00 | - | 114,700 |
| Apr 27, 2026 | 169.00 | 192.00 | 158.00 | 158.00 | 158.00 | -4.24% | 1,093,300 |
| Apr 24, 2026 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | -0.60% | 21,900 |
| Apr 23, 2026 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | -2.92% | 42,300 |
| Apr 22, 2026 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | -0.58% | 27,800 |
| Apr 21, 2026 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | - | 17,800 |
| Apr 20, 2026 | 169.00 | 172.00 | 167.00 | 172.00 | 172.00 | 1.78% | 32,600 |
| Apr 17, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 11,500 |
| Apr 16, 2026 | 165.00 | 171.00 | 165.00 | 170.00 | 170.00 | 2.41% | 29,600 |
| Apr 15, 2026 | 166.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 24,800 |
| Apr 14, 2026 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.60% | 30,700 |
| Apr 13, 2026 | 165.00 | 166.00 | 163.00 | 166.00 | 166.00 | 0.61% | 45,200 |
| Apr 10, 2026 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -1.20% | 58,000 |
| Apr 9, 2026 | 173.00 | 173.00 | 167.00 | 167.00 | 167.00 | -2.34% | 44,900 |
| Apr 8, 2026 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 1.18% | 24,600 |
| Apr 7, 2026 | 168.00 | 171.00 | 168.00 | 169.00 | 169.00 | 1.20% | 57,300 |
| Apr 6, 2026 | 170.00 | 172.00 | 167.00 | 167.00 | 167.00 | -2.91% | 64,200 |
| Apr 3, 2026 | 170.00 | 173.00 | 170.00 | 172.00 | 172.00 | 2.38% | 32,500 |
| Apr 2, 2026 | 174.00 | 175.00 | 168.00 | 168.00 | 168.00 | -2.89% | 107,100 |
| Apr 1, 2026 | 178.00 | 178.00 | 171.00 | 173.00 | 173.00 | - | 73,900 |
| Mar 31, 2026 | 173.00 | 177.00 | 170.00 | 173.00 | 173.00 | -0.57% | 77,100 |
| Mar 30, 2026 | 181.00 | 184.00 | 169.00 | 174.00 | 174.00 | -9.84% | 229,300 |
| Mar 27, 2026 | 200.00 | 203.00 | 193.00 | 193.00 | 193.00 | -2.53% | 335,300 |
| Mar 26, 2026 | 206.00 | 206.00 | 195.00 | 198.00 | 198.00 | -2.94% | 136,900 |
| Mar 25, 2026 | 206.00 | 207.00 | 202.00 | 204.00 | 204.00 | 0.49% | 152,100 |
| Mar 24, 2026 | 202.00 | 204.00 | 200.00 | 203.00 | 203.00 | 1.50% | 82,000 |
| Mar 23, 2026 | 205.00 | 205.00 | 197.00 | 200.00 | 200.00 | -2.91% | 144,800 |
| Mar 19, 2026 | 211.00 | 212.00 | 203.00 | 206.00 | 206.00 | -2.83% | 106,500 |
| Mar 18, 2026 | 210.00 | 212.00 | 209.00 | 212.00 | 212.00 | 2.42% | 34,900 |
| Mar 17, 2026 | 211.00 | 214.00 | 207.00 | 207.00 | 207.00 | -0.96% | 119,500 |
| Mar 16, 2026 | 208.00 | 209.00 | 205.00 | 209.00 | 209.00 | 5.56% | 134,000 |
| Mar 13, 2026 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | -1.98% | 104,200 |
| Mar 12, 2026 | 202.00 | 205.00 | 200.00 | 202.00 | 202.00 | -0.98% | 60,100 |
| Mar 11, 2026 | 209.00 | 211.00 | 203.00 | 204.00 | 204.00 | -1.45% | 119,800 |
| Mar 10, 2026 | 207.00 | 211.00 | 205.00 | 207.00 | 207.00 | 2.48% | 97,500 |
| Mar 9, 2026 | 205.00 | 207.00 | 197.00 | 202.00 | 202.00 | -4.72% | 122,500 |
| Mar 6, 2026 | 204.00 | 212.00 | 202.00 | 212.00 | 212.00 | 3.41% | 163,400 |
| Mar 5, 2026 | 197.00 | 210.00 | 196.00 | 205.00 | 205.00 | 11.41% | 297,600 |
| Mar 4, 2026 | 191.00 | 192.00 | 183.00 | 184.00 | 184.00 | -4.17% | 164,000 |
| Mar 3, 2026 | 200.00 | 201.00 | 192.00 | 192.00 | 192.00 | -4.00% | 152,600 |
| Mar 2, 2026 | 208.00 | 208.00 | 199.00 | 200.00 | 200.00 | -3.85% | 93,100 |
| Feb 27, 2026 | 201.00 | 208.00 | 200.00 | 208.00 | 208.00 | 4.00% | 136,800 |
| Feb 26, 2026 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1.01% | 60,400 |
| Feb 25, 2026 | 196.00 | 201.00 | 195.00 | 198.00 | 198.00 | 1.02% | 134,000 |
| Feb 24, 2026 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | -0.51% | 78,900 |
| Feb 20, 2026 | 197.00 | 199.00 | 195.00 | 197.00 | 197.00 | - | 81,000 |
| Feb 19, 2026 | 203.00 | 203.00 | 196.00 | 197.00 | 197.00 | -1.01% | 128,100 |
| Feb 18, 2026 | 205.00 | 207.00 | 199.00 | 199.00 | 199.00 | -0.50% | 235,800 |
| Feb 17, 2026 | 198.00 | 209.00 | 198.00 | 200.00 | 200.00 | -1.96% | 346,600 |
| Feb 16, 2026 | 197.00 | 206.00 | 197.00 | 204.00 | 204.00 | 6.25% | 394,800 |
| Feb 13, 2026 | 198.00 | 202.00 | 192.00 | 192.00 | 192.00 | -5.42% | 423,100 |
| Feb 12, 2026 | 210.00 | 211.00 | 196.00 | 203.00 | 203.00 | -3.33% | 1,431,300 |
| Feb 10, 2026 | 217.00 | 225.00 | 203.00 | 210.00 | 210.00 | 19.32% | 6,996,000 |
| Feb 9, 2026 | 165.00 | 181.00 | 162.00 | 176.00 | 176.00 | 11.39% | 519,800 |
| Feb 6, 2026 | 148.00 | 158.00 | 148.00 | 158.00 | 158.00 | 6.76% | 123,100 |
| Feb 5, 2026 | 148.00 | 154.00 | 147.00 | 148.00 | 148.00 | -2.63% | 140,400 |
| Feb 4, 2026 | 149.00 | 153.00 | 149.00 | 152.00 | 152.00 | 2.01% | 64,400 |
| Feb 3, 2026 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | - | 21,000 |
| Feb 2, 2026 | 149.00 | 153.00 | 148.00 | 149.00 | 149.00 | 0.68% | 90,100 |
| Jan 30, 2026 | 149.00 | 151.00 | 145.00 | 148.00 | 148.00 | -1.33% | 78,500 |
| Jan 29, 2026 | 140.00 | 150.00 | 137.00 | 150.00 | 150.00 | 7.14% | 205,000 |
| Jan 28, 2026 | 137.00 | 144.00 | 136.00 | 140.00 | 140.00 | 2.94% | 377,200 |
| Jan 27, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | - | 78,000 |
| Jan 26, 2026 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 87,100 |
| Jan 23, 2026 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | -2.13% | 62,700 |
| Jan 22, 2026 | 142.00 | 143.00 | 137.00 | 141.00 | 141.00 | 0.71% | 226,900 |
| Jan 21, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -2.10% | 80,600 |
| Jan 20, 2026 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | -1.38% | 63,000 |
| Jan 19, 2026 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | - | 94,700 |
| Jan 16, 2026 | 143.00 | 148.00 | 143.00 | 145.00 | 145.00 | 1.40% | 87,200 |
| Jan 15, 2026 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | 0.70% | 52,900 |
| Jan 14, 2026 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | 0.71% | 50,200 |
| Jan 13, 2026 | 143.00 | 144.00 | 139.00 | 141.00 | 141.00 | -2.08% | 163,600 |
| Jan 9, 2026 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | -0.69% | 69,200 |
| Jan 8, 2026 | 137.00 | 148.00 | 137.00 | 145.00 | 145.00 | 5.84% | 272,200 |
| Jan 7, 2026 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | -2.84% | 313,400 |
| Jan 6, 2026 | 140.00 | 147.00 | 139.00 | 141.00 | 141.00 | 2.17% | 574,900 |
| Jan 5, 2026 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | -5.48% | 260,000 |
| Dec 30, 2025 | 143.00 | 155.00 | 140.00 | 146.00 | 146.00 | 3.55% | 453,000 |
| Dec 29, 2025 | 145.00 | 150.00 | 137.00 | 141.00 | 141.00 | -5.37% | 768,900 |
| Dec 26, 2025 | 136.00 | 168.00 | 136.00 | 149.00 | 149.00 | 9.56% | 4,984,900 |
| Dec 25, 2025 | 133.00 | 136.00 | 132.00 | 136.00 | 136.00 | 1.49% | 36,100 |
| Dec 24, 2025 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | -2.19% | 74,000 |
| Dec 23, 2025 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | -0.72% | 66,700 |
| Dec 22, 2025 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | - | 57,600 |
| Dec 19, 2025 | 135.00 | 138.00 | 133.00 | 138.00 | 138.00 | 1.47% | 71,900 |
| Dec 18, 2025 | 133.00 | 136.00 | 130.00 | 136.00 | 136.00 | 1.49% | 41,900 |
| Dec 17, 2025 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 0.75% | 64,000 |
| Dec 16, 2025 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | -0.75% | 81,800 |
| Dec 15, 2025 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | -1.47% | 69,900 |
| Dec 12, 2025 | 140.00 | 143.00 | 136.00 | 136.00 | 136.00 | -3.55% | 119,300 |
| Dec 11, 2025 | 139.00 | 144.00 | 137.00 | 141.00 | 141.00 | 1.44% | 280,400 |
| Dec 10, 2025 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 1.46% | 59,100 |
| Dec 9, 2025 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | -0.72% | 85,600 |
| Dec 8, 2025 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | -1.43% | 123,700 |
| Dec 5, 2025 | 146.00 | 147.00 | 140.00 | 140.00 | 140.00 | -4.76% | 183,100 |
| Dec 4, 2025 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | 0.68% | 102,000 |
| Dec 3, 2025 | 146.00 | 150.00 | 146.00 | 146.00 | 146.00 | 0.69% | 162,500 |
| Dec 2, 2025 | 151.00 | 151.00 | 144.00 | 145.00 | 145.00 | -3.97% | 261,900 |
| Dec 1, 2025 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.95% | 374,000 |