Media Links Co.,Ltd. (TYO:6659)
Japan
· Delayed Price · Currency is JPY 42.00
+1.00 (2.38%)
Mar 10, 2026, 3:30 PM JST
Media Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.00 | 43.00 | 39.00 | 42.00 | 42.00 | -4.55% | 2,056,800 |
| Mar 6, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.33% | 1,335,700 |
| Mar 5, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 1,113,300 |
| Mar 4, 2026 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | -2.27% | 2,704,900 |
| Mar 3, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2.33% | 2,082,000 |
| Mar 2, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -4.44% | 976,900 |
| Feb 27, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 1,137,800 |
| Feb 26, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 526,700 |
| Feb 25, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 1,182,100 |
| Feb 24, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 1,042,400 |
| Feb 20, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 1,076,500 |
| Feb 19, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 572,500 |
| Feb 18, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 724,800 |
| Feb 17, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 604,800 |
| Feb 16, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 828,500 |
| Feb 13, 2026 | 47.00 | 48.00 | 45.00 | 45.00 | 45.00 | -6.25% | 1,252,900 |
| Feb 12, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 780,200 |
| Feb 10, 2026 | 46.00 | 49.00 | 46.00 | 48.00 | 48.00 | 4.35% | 2,348,900 |
| Feb 9, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,118,100 |
| Feb 6, 2026 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 778,700 |
| Feb 5, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 971,000 |
| Feb 4, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 808,100 |
| Feb 3, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 1,234,100 |
| Feb 2, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 4.26% | 1,552,600 |
| Jan 30, 2026 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | -4.08% | 1,690,400 |
| Jan 29, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 1,582,600 |
| Jan 28, 2026 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 1,561,300 |
| Jan 27, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 845,500 |
| Jan 26, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | - | 1,306,800 |
| Jan 23, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 896,300 |
| Jan 22, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 925,500 |
| Jan 21, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 1,258,600 |
| Jan 20, 2026 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 1,465,300 |
| Jan 19, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 3.85% | 1,834,400 |
| Jan 16, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 1,072,800 |
| Jan 15, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 859,500 |
| Jan 14, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 975,100 |
| Jan 13, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 1,686,000 |
| Jan 9, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 918,800 |
| Jan 8, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,809,900 |
| Jan 7, 2026 | 51.00 | 53.00 | 49.00 | 51.00 | 51.00 | 2.00% | 2,631,200 |
| Jan 6, 2026 | 47.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 2,375,800 |
| Jan 5, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 1,469,500 |
| Dec 30, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 1,122,800 |
| Dec 29, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 4.65% | 1,276,300 |
| Dec 26, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 3,014,300 |
| Dec 25, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 1,524,000 |
| Dec 24, 2025 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | -2.22% | 3,328,400 |
| Dec 23, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 2.27% | 2,425,500 |
| Dec 22, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 1,249,200 |
| Dec 19, 2025 | 46.00 | 48.00 | 43.00 | 46.00 | 46.00 | - | 3,791,700 |
| Dec 18, 2025 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 1,776,600 |
| Dec 17, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 1,517,200 |
| Dec 16, 2025 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 1,559,000 |
| Dec 15, 2025 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 2,278,100 |
| Dec 12, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 1,747,700 |
| Dec 11, 2025 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 1,075,400 |
| Dec 10, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,620,900 |
| Dec 9, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,155,200 |
| Dec 8, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 1,136,600 |
| Dec 5, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,107,700 |
| Dec 4, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,303,900 |
| Dec 3, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 2,053,000 |
| Dec 2, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 1,846,200 |
| Dec 1, 2025 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 1,415,400 |
| Nov 28, 2025 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3.85% | 1,842,500 |
| Nov 27, 2025 | 50.00 | 52.00 | 49.00 | 52.00 | 52.00 | 4.00% | 2,918,400 |
| Nov 26, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 1,247,200 |
| Nov 25, 2025 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 1,482,400 |
| Nov 21, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 1,400,000 |
| Nov 20, 2025 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | 2.04% | 1,302,400 |
| Nov 19, 2025 | 49.00 | 51.00 | 48.00 | 49.00 | 49.00 | - | 1,152,600 |
| Nov 18, 2025 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -3.92% | 1,896,500 |
| Nov 17, 2025 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | -5.56% | 2,188,900 |
| Nov 14, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 814,700 |
| Nov 13, 2025 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | - | 697,100 |
| Nov 12, 2025 | 54.00 | 56.00 | 53.00 | 56.00 | 56.00 | 3.70% | 1,427,900 |
| Nov 11, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 887,800 |
| Nov 10, 2025 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 1.89% | 2,473,000 |
| Nov 7, 2025 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -1.85% | 2,283,400 |
| Nov 6, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 2,169,400 |
| Nov 5, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -3.57% | 918,100 |
| Nov 4, 2025 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 2,509,300 |
| Oct 31, 2025 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1.85% | 2,820,000 |
| Oct 30, 2025 | 52.00 | 56.00 | 52.00 | 54.00 | 54.00 | 1.89% | 2,729,200 |
| Oct 29, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 2,674,400 |
| Oct 28, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 2,257,300 |
| Oct 27, 2025 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | 3,875,700 |
| Oct 24, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 2,294,900 |
| Oct 23, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -3.51% | 2,372,800 |
| Oct 22, 2025 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 3.64% | 3,493,300 |
| Oct 21, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 1,146,600 |
| Oct 20, 2025 | 52.00 | 56.00 | 52.00 | 55.00 | 55.00 | 5.77% | 2,107,600 |
| Oct 17, 2025 | 55.00 | 55.00 | 51.00 | 52.00 | 52.00 | -5.45% | 1,742,500 |
| Oct 16, 2025 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | - | 1,189,600 |
| Oct 15, 2025 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 3.77% | 1,321,800 |
| Oct 14, 2025 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -5.36% | 2,384,900 |
| Oct 10, 2025 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 4,072,700 |
| Oct 9, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 1,352,700 |
| Oct 8, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 1,712,600 |