Linkers Corporation(JP:5131)
Â¥125.00+3.00 (+2.46%)
JP:5131
Linkers Corporation historical prices
Â¥125.00
At close:+3.00 (+2.46%)
Want to see JP:5131 full AI Analyst Report?
Linkers Corporation (5131) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 122.00 | 125.00 | 120.00 | 125.00 | 125.00 | +2.46% | 77,700 | 0.05 |
| Nov 10, 2026 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | +6.09% | 92,800 | 0.06 |
| Nov 09, 2026 | 116.00 | 121.00 | 116.00 | 119.00 | 119.00 | +3.48% | 108,000 | 0.07 |
| Nov 06, 2026 | 115.00 | 116.00 | 111.00 | 115.00 | 115.00 | -2.54% | 457,500 | 0.29 |
| Nov 05, 2026 | 122.00 | 125.00 | 118.00 | 118.00 | 118.00 | -2.48% | 197,000 | 0.12 |
| Nov 04, 2026 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | -1.63% | 192,600 | 0.12 |
| Nov 03, 2026 | 123.00 | 125.00 | 120.00 | 123.00 | 123.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 123.00 | 125.00 | 120.00 | 123.00 | 123.00 | -0.81% | 160,800 | 0.10 |
| Oct 30, 2026 | 125.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 100,400 | 0.06 |
| Oct 29, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 0.00% | 108,000 | 0.07 |
| Oct 28, 2026 | 127.00 | 131.00 | 124.00 | 125.00 | 125.00 | -1.57% | 164,900 | 0.10 |
| Oct 27, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 0.00% | 105,900 | 0.07 |
| Oct 26, 2026 | 130.00 | 136.00 | 125.00 | 127.00 | 127.00 | +1.60% | 354,600 | 0.22 |
| Oct 23, 2026 | 127.00 | 129.00 | 124.00 | 125.00 | 125.00 | -2.34% | 184,500 | 0.12 |
| Oct 22, 2026 | 132.00 | 134.00 | 128.00 | 128.00 | 128.00 | -1.54% | 146,000 | 0.09 |
| Oct 21, 2026 | 127.00 | 133.00 | 127.00 | 130.00 | 130.00 | +2.36% | 75,400 | 0.05 |
| Oct 20, 2026 | 132.00 | 133.00 | 127.00 | 127.00 | 127.00 | -4.51% | 143,400 | 0.09 |
| Oct 19, 2026 | 130.00 | 135.00 | 130.00 | 133.00 | 133.00 | 0.00% | 101,900 | 0.06 |
| Oct 16, 2026 | 132.00 | 136.00 | 131.00 | 133.00 | 133.00 | +3.10% | 222,900 | 0.14 |
| Oct 15, 2026 | 135.00 | 137.00 | 129.00 | 129.00 | 129.00 | -7.19% | 454,900 | 0.29 |
| Oct 14, 2026 | 136.00 | 139.00 | 134.00 | 139.00 | 139.00 | +3.73% | 218,100 | 0.14 |
| Oct 13, 2026 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | -0.74% | 201,800 | 0.13 |
| Oct 12, 2026 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 0.00% | 152,700 | 0.10 |
| Oct 08, 2026 | 139.00 | 141.00 | 134.00 | 135.00 | 135.00 | -3.57% | 294,000 | 0.19 |
| Oct 07, 2026 | 150.00 | 150.00 | 136.00 | 140.00 | 140.00 | -7.28% | 830,500 | 0.54 |
| Oct 06, 2026 | 156.00 | 158.00 | 150.00 | 151.00 | 151.00 | -4.43% | 369,200 | 0.24 |
| Oct 05, 2026 | 156.00 | 164.00 | 155.00 | 158.00 | 158.00 | +1.28% | 384,700 | 0.25 |
| Oct 02, 2026 | 158.00 | 161.00 | 154.00 | 156.00 | 156.00 | -0.64% | 433,600 | 0.28 |
| Oct 01, 2026 | 158.00 | 158.00 | 153.00 | 157.00 | 157.00 | -0.63% | 360,700 | 0.24 |
| Sep 30, 2026 | 160.00 | 162.00 | 153.00 | 158.00 | 158.00 | -1.25% | 712,600 | 0.47 |
| Sep 29, 2026 | 171.00 | 171.00 | 158.00 | 160.00 | 160.00 | -8.05% | 820,000 | 0.55 |
| Sep 28, 2026 | 174.00 | 178.00 | 171.00 | 174.00 | 174.00 | +1.16% | 665,800 | 0.45 |
| Sep 25, 2026 | 186.00 | 196.00 | 172.00 | 172.00 | 172.00 | -3.91% | 2,408,700 | 1.66 |
| Sep 24, 2026 | 182.00 | 193.00 | 174.00 | 179.00 | 179.00 | -3.24% | 2,269,800 | 1.61 |
| Sep 23, 2026 | 199.00 | 239.00 | 185.00 | 185.00 | 185.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 199.00 | 239.00 | 185.00 | 185.00 | 185.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 199.00 | 239.00 | 185.00 | 185.00 | 185.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 199.00 | 239.00 | 185.00 | 185.00 | 185.00 | -2.12% | 15,219,900 | 12.96 |
| Sep 17, 2026 | 207.00 | 217.00 | 183.00 | 189.00 | 189.00 | -10.00% | 8,239,100 | 7.89 |
| Sep 16, 2026 | 237.00 | 293.00 | 206.00 | 210.00 | 210.00 | -1.41% | 45,805,199 | 144.06 |
| Sep 15, 2026 | 190.00 | 213.00 | 190.00 | 213.00 | 213.00 | +30.67% | 7,330,500 | 36.18 |
| Sep 14, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | +44.25% | 154,700 | 0.77 |
| Sep 11, 2026 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -3.42% | 71,500 | 0.36 |
| Sep 10, 2026 | 122.00 | 123.00 | 117.00 | 117.00 | 117.00 | -2.50% | 67,500 | 0.34 |
| Sep 09, 2026 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0.00% | 35,100 | 0.18 |
| Sep 08, 2026 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | +3.45% | 61,600 | 0.31 |
| Sep 07, 2026 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 0.00% | 109,000 | 0.55 |
| Sep 04, 2026 | 121.00 | 124.00 | 116.00 | 116.00 | 116.00 | -4.13% | 331,500 | 1.71 |
| Sep 03, 2026 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | -2.42% | 124,800 | 0.65 |
