tiprankstipranks
Link-U Group Inc. (JP:4446)
:4446
Japanese Market
4446
Link-U Group Inc.
RESEARCH TOOLSreports

Link-U Group Inc. (4446) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
732.00
738.00
718.00
726.00
726.00
+1.68%
270,600
0.74
Apr 07, 2026
732.00
750.00
711.00
714.00
714.00
-0.42%
120,100
0.32
Apr 06, 2026
757.00
757.00
705.00
717.00
717.00
-5.66%
304,400
0.80
Apr 03, 2026
810.00
810.00
757.00
760.00
760.00
-5.00%
137,200
0.35
Apr 02, 2026
837.00
845.00
799.00
800.00
800.00
-4.08%
99,200
0.25
Apr 01, 2026
815.00
840.00
800.00
834.00
834.00
+4.25%
68,100
0.17
Mar 31, 2026
804.00
822.00
793.00
800.00
800.00
-1.72%
78,200
0.20
Mar 30, 2026
850.00
854.00
796.00
814.00
814.00
-3.90%
118,300
0.30
Mar 27, 2026
805.00
850.00
802.00
847.00
847.00
+4.44%
131,900
0.33
Mar 26, 2026
850.00
854.00
810.00
811.00
811.00
-4.48%
86,200
0.21
Mar 25, 2026
839.00
869.00
835.00
849.00
849.00
+2.66%
102,800
0.25
Mar 24, 2026
840.00
851.00
817.00
827.00
827.00
+2.10%
120,200
0.28
Mar 23, 2026
840.00
840.00
803.00
810.00
810.00
-7.53%
257,400
0.60
Mar 20, 2026
876.00
895.00
870.00
876.00
876.00
0.00%
0
0.00
Mar 19, 2026
888.00
895.00
870.00
876.00
876.00
-0.45%
208,100
0.47
Mar 18, 2026
926.00
934.00
870.00
880.00
880.00
-6.48%
489,100
1.06
Mar 17, 2026
965.00
973.00
934.00
941.00
941.00
-14.45%
600,700
1.17
Mar 16, 2026
1,104.00
1,134.00
1,096.00
1,100.00
1,100.00
-2.22%
211,700
0.40
Mar 13, 2026
1,056.00
1,125.00
1,052.00
1,125.00
1,125.00
+3.59%
174,000
0.31
Mar 12, 2026
1,100.00
1,128.00
1,084.00
1,086.00
1,086.00
-2.16%
200,100
0.34
Mar 11, 2026
1,085.00
1,134.00
1,080.00
1,110.00
1,110.00
+3.64%
251,000
0.42
Mar 10, 2026
1,040.00
1,071.00
1,026.00
1,071.00
1,071.00
+5.52%
151,800
0.25
Mar 09, 2026
1,007.00
1,036.00
989.00
1,015.00
1,015.00
-6.11%
218,900
0.36
Mar 06, 2026
1,070.00
1,090.00
1,050.00
1,081.00
1,081.00
-0.37%
119,300
0.20
Mar 05, 2026
1,038.00
1,118.00
1,038.00
1,085.00
1,085.00
+9.26%
360,800
0.58
Mar 04, 2026
1,050.00
1,072.00
973.00
993.00
993.00
-9.32%
513,000
0.81
Mar 03, 2026
1,175.00
1,178.00
1,095.00
1,095.00
1,095.00
-4.37%
262,400
0.40
Mar 02, 2026
1,175.00
1,185.00
1,121.00
1,145.00
1,145.00
-7.21%
451,300
0.61
Feb 27, 2026
1,188.00
1,240.00
1,170.00
1,234.00
1,234.00
+4.49%
229,200
0.29
Feb 26, 2026
1,214.00
1,215.00
1,168.00
1,181.00
1,181.00
-2.64%
280,800
0.32
Feb 25, 2026
1,232.00
1,236.00
1,190.00
1,213.00
1,213.00
0.00%
195,300
0.20
Feb 24, 2026
1,260.00
1,261.00
1,185.00
1,213.00
1,213.00
-4.79%
326,400
0.34
Feb 23, 2026
1,274.00
1,363.00
1,230.00
1,274.00
1,274.00
0.00%
0
0.00
Feb 20, 2026
1,320.00
1,363.00
1,230.00
1,274.00
1,274.00
-6.60%
828,200
0.86
Feb 19, 2026
1,289.00
1,375.00
1,275.00
1,364.00
1,364.00
+16.68%
2,367,900
2.54
Feb 18, 2026
1,125.00
1,182.00
1,124.00
1,169.00
1,169.00
+2.36%
156,500
0.17
Feb 17, 2026
1,158.00
1,158.00
1,102.00
1,142.00
1,142.00
-0.70%
203,200
0.22
Feb 16, 2026
1,100.00
1,150.00
1,100.00
1,150.00
1,150.00
+6.78%
328,400
0.35
Feb 13, 2026
1,117.00
1,118.00
1,070.00
1,077.00
1,077.00
-3.58%
163,100
0.17
Feb 12, 2026
1,184.00
1,230.00
1,105.00
1,117.00
1,117.00
-6.76%
462,900
0.46
Feb 11, 2026
1,198.00
1,203.00
1,082.00
1,198.00
1,198.00
0.00%
0
0.00
Feb 10, 2026
1,111.00
1,203.00
1,082.00
1,198.00
1,198.00
+15.08%
929,900
0.92
Feb 09, 2026
1,110.00
1,110.00
1,020.00
1,041.00
1,041.00
-4.50%
233,400
0.23
Feb 06, 2026
1,110.00
1,118.00
1,085.00
1,090.00
1,090.00
-3.80%
174,100
0.17
Feb 05, 2026
1,100.00
1,134.00
1,092.00
1,133.00
1,133.00
+2.26%
111,800
0.11
Feb 04, 2026
1,133.00
1,145.00
1,086.00
1,108.00
1,108.00
-3.57%
134,300
0.13
Feb 03, 2026
1,106.00
1,150.00
1,071.00
1,149.00
1,149.00
+5.70%
285,700
0.28
Feb 02, 2026
1,168.00
1,194.00
1,081.00
1,087.00
1,087.00
-6.78%
287,800
0.28
Jan 30, 2026
1,205.00
1,229.00
1,162.00
1,166.00
1,166.00
-4.58%
195,200
0.19
Jan 29, 2026
1,228.00
1,239.00
1,192.00
1,222.00
1,222.00
-0.33%
245,800
0.23
Rows:
50