Link-U Group Inc. (4446.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 624.00 | 624.00 | 605.00 | 606.00 | 606.00 | 8,400 |
| 20 May 2024 | 615.00 | 622.00 | 612.00 | 614.00 | 614.00 | 12,100 |
| 17 May 2024 | 610.00 | 621.00 | 610.00 | 615.00 | 615.00 | 4,100 |
| 16 May 2024 | 635.00 | 635.00 | 615.00 | 616.00 | 616.00 | 13,100 |
| 15 May 2024 | 631.00 | 631.00 | 622.00 | 626.00 | 626.00 | 5,200 |
| 14 May 2024 | 630.00 | 631.00 | 618.00 | 630.00 | 630.00 | 12,200 |
| 13 May 2024 | 625.00 | 631.00 | 624.00 | 630.00 | 630.00 | 5,300 |
| 10 May 2024 | 612.00 | 618.00 | 612.00 | 616.00 | 616.00 | 8,200 |
| 09 May 2024 | 614.00 | 631.00 | 607.00 | 610.00 | 610.00 | 37,200 |
| 08 May 2024 | 612.00 | 624.00 | 610.00 | 610.00 | 610.00 | 7,500 |
| 07 May 2024 | 625.00 | 626.00 | 613.00 | 618.00 | 618.00 | 10,900 |
| 02 May 2024 | 618.00 | 623.00 | 613.00 | 613.00 | 613.00 | 6,700 |
| 01 May 2024 | 619.00 | 626.00 | 616.00 | 618.00 | 618.00 | 5,800 |
| 30 Apr 2024 | 609.00 | 623.00 | 609.00 | 618.00 | 618.00 | 11,400 |
| 26 Apr 2024 | 626.00 | 629.00 | 612.00 | 612.00 | 612.00 | 74,300 |
| 25 Apr 2024 | 627.00 | 629.00 | 622.00 | 628.00 | 628.00 | 11,300 |
| 24 Apr 2024 | 625.00 | 631.00 | 624.00 | 630.00 | 630.00 | 20,400 |
| 23 Apr 2024 | 605.00 | 626.00 | 603.00 | 615.00 | 615.00 | 12,900 |
| 22 Apr 2024 | 598.00 | 605.00 | 598.00 | 601.00 | 601.00 | 5,400 |
| 19 Apr 2024 | 604.00 | 607.00 | 594.00 | 596.00 | 596.00 | 34,700 |
| 18 Apr 2024 | 606.00 | 615.00 | 606.00 | 608.00 | 608.00 | 17,600 |
| 17 Apr 2024 | 617.00 | 617.00 | 606.00 | 609.00 | 609.00 | 31,600 |
| 16 Apr 2024 | 622.00 | 626.00 | 616.00 | 616.00 | 616.00 | 19,900 |
| 15 Apr 2024 | 627.00 | 632.00 | 622.00 | 624.00 | 624.00 | 26,700 |
| 12 Apr 2024 | 631.00 | 636.00 | 629.00 | 629.00 | 629.00 | 16,300 |
| 11 Apr 2024 | 631.00 | 640.00 | 629.00 | 631.00 | 631.00 | 18,100 |
| 10 Apr 2024 | 636.00 | 639.00 | 632.00 | 633.00 | 633.00 | 13,000 |
| 09 Apr 2024 | 638.00 | 638.00 | 631.00 | 631.00 | 631.00 | 6,100 |
| 08 Apr 2024 | 637.00 | 648.00 | 634.00 | 634.00 | 634.00 | 27,000 |
| 05 Apr 2024 | 630.00 | 643.00 | 630.00 | 636.00 | 636.00 | 18,800 |
| 04 Apr 2024 | 637.00 | 645.00 | 632.00 | 634.00 | 634.00 | 12,200 |
| 03 Apr 2024 | 648.00 | 649.00 | 632.00 | 635.00 | 635.00 | 22,700 |
| 02 Apr 2024 | 662.00 | 666.00 | 649.00 | 649.00 | 649.00 | 24,300 |
| 01 Apr 2024 | 663.00 | 684.00 | 661.00 | 662.00 | 662.00 | 31,000 |
| 29 Mar 2024 | 651.00 | 660.00 | 651.00 | 659.00 | 659.00 | 4,400 |
| 28 Mar 2024 | 657.00 | 659.00 | 654.00 | 654.00 | 654.00 | 9,900 |
| 27 Mar 2024 | 663.00 | 672.00 | 658.00 | 658.00 | 658.00 | 13,800 |
| 26 Mar 2024 | 655.00 | 673.00 | 653.00 | 666.00 | 666.00 | 24,600 |
| 25 Mar 2024 | 661.00 | 672.00 | 656.00 | 656.00 | 656.00 | 26,400 |
| 22 Mar 2024 | 656.00 | 668.00 | 652.00 | 661.00 | 661.00 | 25,200 |
| 21 Mar 2024 | 670.00 | 670.00 | 651.00 | 656.00 | 656.00 | 33,100 |
| 19 Mar 2024 | 653.00 | 693.00 | 653.00 | 667.00 | 667.00 | 65,700 |
| 18 Mar 2024 | 666.00 | 675.00 | 636.00 | 653.00 | 653.00 | 147,400 |
| 15 Mar 2024 | 701.00 | 709.00 | 683.00 | 685.00 | 685.00 | 56,800 |
| 14 Mar 2024 | 691.00 | 707.00 | 691.00 | 704.00 | 704.00 | 22,200 |
| 13 Mar 2024 | 716.00 | 716.00 | 694.00 | 703.00 | 703.00 | 18,400 |
| 12 Mar 2024 | 685.00 | 710.00 | 685.00 | 710.00 | 710.00 | 18,400 |
| 11 Mar 2024 | 706.00 | 720.00 | 680.00 | 695.00 | 695.00 | 40,000 |
| 08 Mar 2024 | 691.00 | 715.00 | 683.00 | 706.00 | 706.00 | 51,400 |
| 07 Mar 2024 | 694.00 | 694.00 | 673.00 | 681.00 | 681.00 | 17,300 |
| 06 Mar 2024 | 676.00 | 687.00 | 676.00 | 687.00 | 687.00 | 13,800 |
| 05 Mar 2024 | 672.00 | 680.00 | 661.00 | 680.00 | 680.00 | 21,000 |
| 04 Mar 2024 | 683.00 | 690.00 | 672.00 | 673.00 | 673.00 | 16,000 |
| 01 Mar 2024 | 683.00 | 699.00 | 681.00 | 682.00 | 682.00 | 23,700 |
| 29 Feb 2024 | 699.00 | 699.00 | 679.00 | 687.00 | 687.00 | 19,800 |
| 28 Feb 2024 | 685.00 | 704.00 | 685.00 | 698.00 | 698.00 | 21,700 |
| 27 Feb 2024 | 687.00 | 697.00 | 686.00 | 686.00 | 686.00 | 27,100 |
| 26 Feb 2024 | 684.00 | 689.00 | 670.00 | 687.00 | 687.00 | 24,100 |
| 22 Feb 2024 | 672.00 | 685.00 | 670.00 | 676.00 | 676.00 | 23,100 |
| 21 Feb 2024 | 682.00 | 682.00 | 669.00 | 672.00 | 672.00 | 16,000 |
| 20 Feb 2024 | 682.00 | 695.00 | 681.00 | 684.00 | 684.00 | 19,700 |
| 19 Feb 2024 | 660.00 | 683.00 | 655.00 | 681.00 | 681.00 | 46,000 |
| 16 Feb 2024 | 644.00 | 658.00 | 624.00 | 657.00 | 657.00 | 58,100 |
| 15 Feb 2024 | 650.00 | 650.00 | 628.00 | 628.00 | 628.00 | 33,200 |
| 14 Feb 2024 | 643.00 | 651.00 | 637.00 | 647.00 | 647.00 | 20,700 |
| 13 Feb 2024 | 640.00 | 655.00 | 640.00 | 644.00 | 644.00 | 19,800 |
| 09 Feb 2024 | 631.00 | 642.00 | 631.00 | 635.00 | 635.00 | 14,600 |
| 08 Feb 2024 | 631.00 | 644.00 | 628.00 | 641.00 | 641.00 | 39,400 |
| 07 Feb 2024 | 642.00 | 642.00 | 630.00 | 634.00 | 634.00 | 24,000 |
| 06 Feb 2024 | 645.00 | 651.00 | 639.00 | 646.00 | 646.00 | 8,300 |
| 05 Feb 2024 | 637.00 | 654.00 | 632.00 | 650.00 | 650.00 | 15,100 |
| 02 Feb 2024 | 627.00 | 641.00 | 627.00 | 636.00 | 636.00 | 52,000 |
| 01 Feb 2024 | 639.00 | 641.00 | 625.00 | 626.00 | 626.00 | 40,800 |
| 31 Jan 2024 | 652.00 | 652.00 | 634.00 | 645.00 | 645.00 | 61,300 |
| 30 Jan 2024 | 657.00 | 660.00 | 645.00 | 651.00 | 651.00 | 88,100 |
| 29 Jan 2024 | 670.00 | 672.00 | 655.00 | 658.00 | 658.00 | 20,600 |
| 26 Jan 2024 | 662.00 | 675.00 | 660.00 | 664.00 | 664.00 | 21,800 |
| 25 Jan 2024 | 651.00 | 671.00 | 644.00 | 669.00 | 669.00 | 56,900 |
| 24 Jan 2024 | 650.00 | 657.00 | 649.00 | 651.00 | 651.00 | 31,200 |
| 23 Jan 2024 | 661.00 | 667.00 | 650.00 | 650.00 | 650.00 | 37,600 |
| 22 Jan 2024 | 659.00 | 670.00 | 658.00 | 664.00 | 664.00 | 28,400 |
| 19 Jan 2024 | 671.00 | 679.00 | 655.00 | 659.00 | 659.00 | 56,800 |
| 18 Jan 2024 | 673.00 | 687.00 | 663.00 | 675.00 | 675.00 | 39,800 |
| 17 Jan 2024 | 698.00 | 699.00 | 667.00 | 671.00 | 671.00 | 87,600 |
| 16 Jan 2024 | 717.00 | 726.00 | 698.00 | 698.00 | 698.00 | 34,200 |
| 15 Jan 2024 | 717.00 | 726.00 | 714.00 | 720.00 | 720.00 | 7,400 |
| 12 Jan 2024 | 725.00 | 727.00 | 715.00 | 722.00 | 722.00 | 45,100 |
| 11 Jan 2024 | 751.00 | 751.00 | 729.00 | 735.00 | 735.00 | 50,600 |
| 10 Jan 2024 | 752.00 | 757.00 | 747.00 | 750.00 | 750.00 | 17,700 |
| 09 Jan 2024 | 735.00 | 764.00 | 735.00 | 752.00 | 752.00 | 47,500 |
| 05 Jan 2024 | 735.00 | 744.00 | 727.00 | 730.00 | 730.00 | 50,300 |
| 04 Jan 2024 | 751.00 | 772.00 | 741.00 | 745.00 | 745.00 | 60,300 |
| 29 Dec 2023 | 718.00 | 757.00 | 710.00 | 744.00 | 744.00 | 69,000 |
| 28 Dec 2023 | 689.00 | 728.00 | 688.00 | 724.00 | 724.00 | 69,200 |
| 27 Dec 2023 | 670.00 | 695.00 | 670.00 | 685.00 | 685.00 | 77,200 |
| 26 Dec 2023 | 695.00 | 697.00 | 662.00 | 669.00 | 669.00 | 48,700 |
| 25 Dec 2023 | 724.00 | 733.00 | 695.00 | 695.00 | 695.00 | 42,000 |
| 22 Dec 2023 | 701.00 | 727.00 | 698.00 | 724.00 | 724.00 | 38,900 |
| 21 Dec 2023 | 712.00 | 714.00 | 696.00 | 703.00 | 703.00 | 32,000 |
| 20 Dec 2023 | 698.00 | 730.00 | 698.00 | 720.00 | 720.00 | 64,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.