Want to see JP:4446 full AI Analyst Report?
Link-U Group Inc. (4446) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 688.00 | 699.00 | 679.00 | 685.00 | 685.00 | -0.44% | 46,200 | 0.33 |
| Oct 29, 2026 | 693.00 | 697.00 | 680.00 | 688.00 | 688.00 | -0.72% | 38,300 | 0.27 |
| Oct 28, 2026 | 720.00 | 723.00 | 690.00 | 693.00 | 693.00 | -3.75% | 68,500 | 0.48 |
| Oct 27, 2026 | 695.00 | 720.00 | 695.00 | 720.00 | 720.00 | +3.30% | 38,600 | 0.27 |
| Oct 26, 2026 | 695.00 | 706.00 | 685.00 | 697.00 | 697.00 | +1.01% | 39,200 | 0.28 |
| Oct 23, 2026 | 679.00 | 691.00 | 666.00 | 690.00 | 690.00 | -1.29% | 88,600 | 0.63 |
| Oct 22, 2026 | 695.00 | 711.00 | 690.00 | 699.00 | 699.00 | -0.14% | 48,100 | 0.34 |
| Oct 21, 2026 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | +2.94% | 56,900 | 0.40 |
| Oct 20, 2026 | 687.00 | 694.00 | 673.00 | 680.00 | 680.00 | -1.02% | 64,400 | 0.45 |
| Oct 19, 2026 | 683.00 | 700.00 | 682.00 | 687.00 | 687.00 | -2.97% | 73,200 | 0.51 |
| Oct 16, 2026 | 663.00 | 710.00 | 660.00 | 708.00 | 708.00 | +8.42% | 187,200 | 1.31 |
| Oct 15, 2026 | 666.00 | 676.00 | 652.00 | 653.00 | 653.00 | -3.26% | 138,600 | 0.99 |
| Oct 14, 2026 | 674.00 | 692.00 | 670.00 | 675.00 | 675.00 | +0.00% | 90,100 | 0.64 |
| Oct 13, 2026 | 692.00 | 694.00 | 648.00 | 675.00 | 675.00 | -3.43% | 359,600 | 2.64 |
| Oct 12, 2026 | 699.00 | 708.00 | 686.00 | 699.00 | 699.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 700.00 | 708.00 | 686.00 | 699.00 | 699.00 | -1.41% | 213,700 | 1.55 |
| Oct 08, 2026 | 710.00 | 745.00 | 704.00 | 709.00 | 709.00 | +0.14% | 233,900 | 1.70 |
| Oct 07, 2026 | 723.00 | 732.00 | 706.00 | 708.00 | 708.00 | -2.21% | 151,500 | 1.05 |
| Oct 06, 2026 | 723.00 | 755.00 | 719.00 | 724.00 | 724.00 | +0.42% | 255,900 | 1.69 |
| Oct 05, 2026 | 719.00 | 723.00 | 710.00 | 721.00 | 721.00 | -0.41% | 46,400 | 0.27 |
| Oct 02, 2026 | 712.00 | 724.00 | 705.00 | 724.00 | 724.00 | +0.84% | 90,700 | 0.52 |
| Oct 01, 2026 | 723.00 | 733.00 | 711.00 | 718.00 | 718.00 | -2.05% | 101,900 | 0.53 |
| Sep 30, 2026 | 717.00 | 734.00 | 707.00 | 733.00 | 733.00 | +3.24% | 145,100 | 0.67 |
| Sep 29, 2026 | 716.00 | 720.00 | 700.00 | 710.00 | 710.00 | -1.39% | 248,100 | 1.14 |
| Sep 28, 2026 | 750.00 | 752.00 | 720.00 | 720.00 | 720.00 | -5.26% | 238,400 | 1.04 |
| Sep 25, 2026 | 779.00 | 800.00 | 760.00 | 760.00 | 760.00 | -2.44% | 477,000 | 1.99 |
| Sep 24, 2026 | 780.00 | 814.00 | 761.00 | 779.00 | 779.00 | -2.01% | 625,100 | 2.72 |
| Sep 23, 2026 | 712.00 | 808.00 | 672.00 | 795.00 | 795.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 712.00 | 808.00 | 672.00 | 795.00 | 795.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 712.00 | 808.00 | 672.00 | 795.00 | 795.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 712.00 | 808.00 | 672.00 | 795.00 | 795.00 | +10.57% | 1,532,900 | 7.24 |
| Sep 17, 2026 | 692.00 | 795.00 | 689.00 | 719.00 | 719.00 | +3.45% | 1,174,900 | 6.05 |
| Sep 16, 2026 | 752.00 | 753.00 | 690.00 | 695.00 | 695.00 | -8.55% | 242,800 | 1.25 |
| Sep 15, 2026 | 848.00 | 850.00 | 760.00 | 760.00 | 760.00 | -16.30% | 432,000 | 2.14 |
| Sep 14, 2026 | 890.00 | 924.00 | 861.00 | 908.00 | 908.00 | -1.30% | 119,100 | 0.58 |
| Sep 11, 2026 | 840.00 | 920.00 | 840.00 | 920.00 | 920.00 | +7.73% | 144,800 | 0.68 |
| Sep 10, 2026 | 830.00 | 864.00 | 826.00 | 854.00 | 854.00 | +1.67% | 58,900 | 0.28 |
| Sep 09, 2026 | 838.00 | 848.00 | 831.00 | 840.00 | 840.00 | -0.59% | 6,900 | 0.03 |
| Sep 08, 2026 | 836.00 | 849.00 | 830.00 | 845.00 | 845.00 | +1.20% | 14,400 | 0.06 |
| Sep 07, 2026 | 837.00 | 848.00 | 831.00 | 835.00 | 835.00 | -0.83% | 16,400 | 0.07 |
| Sep 04, 2026 | 833.00 | 846.00 | 816.00 | 842.00 | 842.00 | +0.84% | 28,600 | 0.12 |
| Sep 03, 2026 | 831.00 | 841.00 | 830.00 | 835.00 | 835.00 | -0.36% | 21,300 | 0.09 |
| Sep 02, 2026 | 849.00 | 849.00 | 832.00 | 838.00 | 838.00 | -1.64% | 33,300 | 0.13 |
| Sep 01, 2026 | 865.00 | 870.00 | 852.00 | 852.00 | 852.00 | -2.29% | 20,900 | 0.08 |
| Aug 31, 2026 | 867.00 | 875.00 | 858.00 | 872.00 | 872.00 | +0.58% | 17,600 | 0.07 |
| Aug 28, 2026 | 856.00 | 877.00 | 855.00 | 867.00 | 867.00 | +0.46% | 40,400 | 0.16 |
| Aug 27, 2026 | 837.00 | 864.00 | 837.00 | 863.00 | 863.00 | +3.23% | 34,700 | 0.14 |
| Aug 26, 2026 | 841.00 | 847.00 | 836.00 | 836.00 | 836.00 | -1.30% | 19,100 | 0.08 |
| Aug 25, 2026 | 834.00 | 855.00 | 834.00 | 847.00 | 847.00 | +1.32% | 13,900 | 0.05 |
| Aug 24, 2026 | 855.00 | 868.00 | 836.00 | 836.00 | 836.00 | -2.22% | 26,800 | 0.10 |
