Media Links Co.,Ltd. (TYO:6659)
Japan
· Delayed Price · Currency is JPY 36.00
-1.00 (-2.70%)
Apr 28, 2026, 3:30 PM JST
Media Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,214,600 |
| Apr 27, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 972,100 |
| Apr 24, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 1,263,800 |
| Apr 23, 2026 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | -5.13% | 2,550,700 |
| Apr 22, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,512,200 |
| Apr 21, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,943,300 |
| Apr 20, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 5.41% | 2,651,100 |
| Apr 17, 2026 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 1,560,200 |
| Apr 16, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 1,326,000 |
| Apr 15, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 1,797,000 |
| Apr 14, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 1,469,400 |
| Apr 13, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 1,901,200 |
| Apr 10, 2026 | 39.00 | 39.00 | 36.00 | 38.00 | 38.00 | -2.56% | 3,268,700 |
| Apr 9, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,897,300 |
| Apr 8, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 2,168,300 |
| Apr 7, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 5.41% | 2,233,200 |
| Apr 6, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 2,314,500 |
| Apr 3, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 5.56% | 1,810,900 |
| Apr 2, 2026 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,973,400 |
| Apr 1, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | 1,144,000 |
| Mar 31, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 1,066,000 |
| Mar 30, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 1,420,600 |
| Mar 27, 2026 | 37.00 | 39.00 | 36.00 | 37.00 | 37.00 | -2.63% | 2,164,500 |
| Mar 26, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | -2.56% | 751,000 |
| Mar 25, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 5.41% | 1,423,600 |
| Mar 24, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 802,300 |
| Mar 23, 2026 | 38.00 | 38.00 | 34.00 | 36.00 | 36.00 | -5.26% | 2,834,200 |
| Mar 19, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,367,700 |
| Mar 18, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,215,500 |
| Mar 17, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,712,500 |
| Mar 16, 2026 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | -9.30% | 4,087,400 |
| Mar 13, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 858,900 |
| Mar 12, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 862,100 |
| Mar 11, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2.38% | 1,545,100 |
| Mar 10, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 1,121,500 |
| 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 |