Linkbal Inc. (6046.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 02:40PM JST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 174.00 | 181.00 | 160.00 | 160.00 | 160.00 | 913,700 |
| 20 June 2024 | 158.00 | 166.00 | 157.00 | 164.00 | 164.00 | 168,200 |
| 19 June 2024 | 166.00 | 172.00 | 160.00 | 163.00 | 163.00 | 584,200 |
| 18 June 2024 | 170.00 | 196.00 | 168.00 | 169.00 | 169.00 | 8,030,300 |
| 17 June 2024 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 7,300 |
| 14 June 2024 | 145.00 | 150.00 | 143.00 | 146.00 | 146.00 | 27,500 |
| 13 June 2024 | 145.00 | 153.00 | 140.00 | 148.00 | 148.00 | 43,400 |
| 12 June 2024 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | 29,300 |
| 11 June 2024 | 151.00 | 154.00 | 146.00 | 147.00 | 147.00 | 69,700 |
| 10 June 2024 | 150.00 | 154.00 | 144.00 | 150.00 | 150.00 | 101,800 |
| 07 June 2024 | 139.00 | 159.00 | 139.00 | 147.00 | 147.00 | 564,100 |
| 06 June 2024 | 139.00 | 142.00 | 139.00 | 141.00 | 141.00 | 8,400 |
| 05 June 2024 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 7,600 |
| 04 June 2024 | 139.00 | 143.00 | 136.00 | 142.00 | 142.00 | 20,200 |
| 03 June 2024 | 141.00 | 141.00 | 134.00 | 137.00 | 137.00 | 24,000 |
| 31 May 2024 | 138.00 | 142.00 | 137.00 | 139.00 | 139.00 | 17,400 |
| 30 May 2024 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | 23,600 |
| 29 May 2024 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 5,500 |
| 28 May 2024 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 11,600 |
| 27 May 2024 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | 25,900 |
| 24 May 2024 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 7,100 |
| 23 May 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 4,100 |
| 22 May 2024 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 9,500 |
| 21 May 2024 | 140.00 | 145.00 | 140.00 | 143.00 | 143.00 | 9,000 |
| 20 May 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 16,000 |
| 17 May 2024 | 140.00 | 143.00 | 139.00 | 143.00 | 143.00 | 17,200 |
| 16 May 2024 | 145.00 | 145.00 | 137.00 | 139.00 | 139.00 | 33,300 |
| 15 May 2024 | 149.00 | 149.00 | 144.00 | 144.00 | 144.00 | 12,300 |
| 14 May 2024 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 15,800 |
| 13 May 2024 | 152.00 | 154.00 | 146.00 | 147.00 | 147.00 | 34,000 |
| 10 May 2024 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 23,300 |
| 09 May 2024 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 4,800 |
| 08 May 2024 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 8,700 |
| 07 May 2024 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 15,900 |
| 02 May 2024 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | 12,500 |
| 01 May 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 2,800 |
| 30 Apr 2024 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 9,100 |
| 26 Apr 2024 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 7,700 |
| 25 Apr 2024 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 7,100 |
| 24 Apr 2024 | 158.00 | 162.00 | 158.00 | 158.00 | 158.00 | 46,300 |
| 23 Apr 2024 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | 130,900 |
| 22 Apr 2024 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 6,300 |
| 19 Apr 2024 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | 58,400 |
| 18 Apr 2024 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 22,000 |
| 17 Apr 2024 | 164.00 | 184.00 | 161.00 | 161.00 | 161.00 | 303,000 |
| 16 Apr 2024 | 163.00 | 164.00 | 162.00 | 164.00 | 164.00 | 6,400 |
| 15 Apr 2024 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 5,000 |
| 12 Apr 2024 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | 800 |
| 11 Apr 2024 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1,800 |
| 10 Apr 2024 | 163.00 | 164.00 | 162.00 | 164.00 | 164.00 | 2,000 |
| 09 Apr 2024 | 162.00 | 166.00 | 160.00 | 162.00 | 162.00 | 23,400 |
| 08 Apr 2024 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 7,100 |
| 05 Apr 2024 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | 11,700 |
| 04 Apr 2024 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | 1,500 |
| 03 Apr 2024 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | 4,100 |
| 02 Apr 2024 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 5,100 |
| 01 Apr 2024 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | 2,500 |
| 29 Mar 2024 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 4,100 |
| 28 Mar 2024 | 162.00 | 166.00 | 162.00 | 165.00 | 165.00 | 7,000 |
| 27 Mar 2024 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | 7,900 |
| 26 Mar 2024 | 167.00 | 167.00 | 162.00 | 164.00 | 164.00 | 9,900 |
| 25 Mar 2024 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 26,100 |
| 22 Mar 2024 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | 6,700 |
| 21 Mar 2024 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 9,100 |
| 19 Mar 2024 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | 7,300 |
| 18 Mar 2024 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 6,100 |
| 15 Mar 2024 | 162.00 | 166.00 | 162.00 | 163.00 | 163.00 | 17,200 |
| 14 Mar 2024 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | 7,800 |
| 13 Mar 2024 | 168.00 | 168.00 | 164.00 | 165.00 | 165.00 | 33,700 |
| 12 Mar 2024 | 165.00 | 168.00 | 163.00 | 168.00 | 168.00 | 12,100 |
| 11 Mar 2024 | 165.00 | 168.00 | 164.00 | 167.00 | 167.00 | 39,000 |
| 08 Mar 2024 | 169.00 | 171.00 | 164.00 | 167.00 | 167.00 | 50,200 |
| 07 Mar 2024 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | 4,500 |
| 06 Mar 2024 | 170.00 | 175.00 | 168.00 | 169.00 | 169.00 | 48,600 |
| 05 Mar 2024 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 9,100 |
| 04 Mar 2024 | 169.00 | 169.00 | 164.00 | 166.00 | 166.00 | 25,900 |
| 01 Mar 2024 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 4,100 |
| 29 Feb 2024 | 168.00 | 168.00 | 165.00 | 167.00 | 167.00 | 18,800 |
| 28 Feb 2024 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 8,200 |
| 27 Feb 2024 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | 18,100 |
| 26 Feb 2024 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 25,000 |
| 22 Feb 2024 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 4,000 |
| 21 Feb 2024 | 167.00 | 173.00 | 166.00 | 169.00 | 169.00 | 28,700 |
| 20 Feb 2024 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | 49,600 |
| 19 Feb 2024 | 163.00 | 170.00 | 163.00 | 168.00 | 168.00 | 16,400 |
| 16 Feb 2024 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 10,100 |
| 15 Feb 2024 | 162.00 | 163.00 | 160.00 | 163.00 | 163.00 | 13,300 |
| 14 Feb 2024 | 166.00 | 166.00 | 161.00 | 163.00 | 163.00 | 25,900 |
| 13 Feb 2024 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | 57,500 |
| 09 Feb 2024 | 177.00 | 177.00 | 167.00 | 170.00 | 170.00 | 86,100 |
| 08 Feb 2024 | 174.00 | 179.00 | 170.00 | 175.00 | 175.00 | 49,400 |
| 07 Feb 2024 | 173.00 | 176.00 | 173.00 | 174.00 | 174.00 | 12,900 |
| 06 Feb 2024 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 4,600 |
| 05 Feb 2024 | 176.00 | 177.00 | 172.00 | 175.00 | 175.00 | 16,900 |
| 02 Feb 2024 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | 12,700 |
| 01 Feb 2024 | 177.00 | 179.00 | 176.00 | 178.00 | 178.00 | 11,500 |
| 31 Jan 2024 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 8,200 |
| 30 Jan 2024 | 178.00 | 182.00 | 177.00 | 179.00 | 179.00 | 10,400 |
| 29 Jan 2024 | 176.00 | 179.00 | 176.00 | 178.00 | 178.00 | 11,300 |
| 26 Jan 2024 | 178.00 | 178.00 | 177.00 | 178.00 | 178.00 | 11,200 |
| *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.