Link-U Inc. (4446.T) JPX

760.00

-40(-5.00%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	810	760	760	810	757	137,200
April 02, 2026	837	800	800	845	799	99,200
April 01, 2026	815	834	834	840	800	68,100
March 31, 2026	804	800	800	822	793	78,200
March 30, 2026	850	814	814	854	796	118,300
March 27, 2026	805	847	847	850	802	131,900
March 26, 2026	850	811	811	854	810	86,200
March 25, 2026	839	849	849	869	835	102,800
March 24, 2026	840	827	827	851	817	120,200
March 23, 2026	840	810	810	840	803	257,400
March 19, 2026	888	876	876	895	870	208,100
March 18, 2026	926	880	880	934	870	489,100
March 17, 2026	965	941	941	973	934	600,700
March 16, 2026	1,104	1,100	1,100	1,134	1,096	196,800
March 13, 2026	1,056	1,125	1,125	1,125	1,052	174,000
March 12, 2026	1,100	1,086	1,086	1,128	1,084	200,100
March 11, 2026	1,085	1,110	1,110	1,134	1,080	251,000
March 10, 2026	1,040	1,054	1,054	1,063	1,026	84,900
March 09, 2026	1,007	1,015	1,015	1,036	989	218,900
March 06, 2026	1,070	1,081	1,081	1,090	1,050	119,300
March 05, 2026	1,038	1,085	1,085	1,118	1,038	360,800
March 04, 2026	1,050	1,000	1,000	1,072	973	433,800
March 03, 2026	1,175	1,095	1,095	1,178	1,095	262,400
March 02, 2026	1,175	1,145	1,145	1,185	1,121	451,300
February 27, 2026	1,188	1,234	1,234	1,240	1,170	229,200
February 26, 2026	1,214	1,181	1,181	1,215	1,168	280,800
February 25, 2026	1,232	1,213	1,213	1,236	1,190	195,300
February 24, 2026	1,260	1,213	1,213	1,261	1,185	326,400
February 20, 2026	1,320	1,274	0	1,363	1,230	828,200
February 19, 2026	1,289	1,364	0	1,375	1,275	2.37M
February 18, 2026	1,125	1,169	0	1,182	1,124	156,500
February 17, 2026	1,158	1,142	0	1,158	1,102	203,200
February 16, 2026	1,100	1,150	0	1,150	1,100	328,400
February 13, 2026	1,117	1,077	0	1,118	1,070	163,100
February 12, 2026	1,184	1,117	0	1,230	1,105	462,900
February 10, 2026	1,111	1,198	0	1,203	1,082	929,900
February 09, 2026	1,110	1,041	0	1,110	1,020	233,400
February 06, 2026	1,110	1,090	0	1,118	1,085	174,100
February 05, 2026	1,100	1,133	0	1,134	1,092	111,800
February 04, 2026	1,133	1,108	0	1,145	1,086	134,300
February 03, 2026	1,106	1,149	0	1,150	1,071	285,700
February 02, 2026	1,168	1,087	0	1,194	1,081	287,800
January 30, 2026	1,205	1,166	0	1,229	1,162	195,200
January 29, 2026	1,228	1,222	0	1,239	1,192	245,800
January 28, 2026	1,290	1,226	0	1,292	1,206	545,700
January 27, 2026	1,160	1,290	0	1,297	1,152	967,100
January 26, 2026	1,170	1,154	0	1,250	1,151	456,100
January 23, 2026	1,146	1,168	0	1,185	1,142	211,000
January 22, 2026	1,172	1,133	0	1,223	1,110	335,700
January 21, 2026	1,226	1,163	0	1,256	1,153	572,800
January 20, 2026	1,250	1,286	0	1,315	1,200	520,800
January 19, 2026	1,294	1,237	0	1,318	1,225	424,500
January 16, 2026	1,213	1,293	0	1,309	1,212	808,000
January 15, 2026	1,144	1,212	0	1,224	1,128	574,100
January 14, 2026	1,226	1,144	0	1,309	1,134	908,400
January 13, 2026	1,215	1,230	0	1,360	1,215	1.75M
January 09, 2026	1,117	1,212	0	1,220	1,086	1.03M
January 08, 2026	1,095	1,100	0	1,146	1,065	573,300
January 07, 2026	1,022	1,100	0	1,108	1,022	793,100
January 06, 2026	999	1,019	0	1,062	994	869,800