tiprankstipranks
Trending News
More News >
Link-U Group Inc. (JP:4446)
:4446
Japanese Market
Advertisement

Link-U Group Inc. (4446) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 28, 2025
347.00
347.00
338.00
339.00
339.00
-2.02%
18,300
0.71
Jul 25, 2025
345.00
346.00
345.00
346.00
346.00
0.00%
15,300
0.59
Jul 24, 2025
341.00
346.00
337.00
346.00
346.00
+2.98%
17,300
0.64
Jul 23, 2025
337.00
345.00
335.00
336.00
336.00
-0.88%
58,300
2.18
Jul 22, 2025
335.00
339.00
332.00
339.00
339.00
+1.50%
28,200
1.06
Jul 18, 2025
334.00
339.00
333.00
334.00
334.00
+0.60%
6,500
0.24
Jul 17, 2025
334.00
337.00
331.00
332.00
332.00
0.00%
9,600
0.34
Jul 16, 2025
343.00
345.00
330.00
332.00
332.00
-2.06%
43,700
1.52
Jul 15, 2025
340.00
346.00
337.00
339.00
339.00
0.00%
12,800
0.45
Jul 14, 2025
340.00
341.00
338.00
339.00
339.00
0.00%
13,000
0.45
Jul 11, 2025
340.00
340.00
335.00
339.00
339.00
+0.30%
12,600
0.44
Jul 10, 2025
342.00
343.00
338.00
338.00
338.00
-1.74%
14,300
0.49
Jul 09, 2025
348.00
348.00
339.00
344.00
344.00
-0.58%
13,700
0.47
Jul 08, 2025
338.00
357.00
334.00
346.00
346.00
+3.90%
38,100
1.28
Jul 07, 2025
338.00
340.00
333.00
333.00
333.00
-0.30%
22,400
0.74
Jul 04, 2025
336.00
336.00
331.00
334.00
334.00
+0.60%
8,500
0.27
Jul 03, 2025
333.00
336.00
330.00
332.00
332.00
0.00%
12,700
0.40
Jul 02, 2025
336.00
338.00
330.00
332.00
332.00
-1.19%
20,100
0.63
Jul 01, 2025
337.00
340.00
336.00
336.00
336.00
-0.30%
14,500
0.45
Jun 30, 2025
345.00
346.00
334.00
337.00
337.00
-2.32%
94,300
3.09
Jun 27, 2025
347.00
347.00
342.00
345.00
345.00
+0.29%
24,000
0.80
Jun 26, 2025
343.00
349.00
340.00
344.00
344.00
+0.88%
16,000
0.53
Jun 25, 2025
344.00
344.00
340.00
341.00
341.00
-0.58%
5,000
0.17
Jun 24, 2025
342.00
343.00
341.00
343.00
343.00
+0.59%
27,000
0.90
Jun 23, 2025
349.00
349.00
340.00
341.00
341.00
-1.73%
16,400
0.55
Jun 20, 2025
345.00
352.00
341.00
347.00
347.00
+0.58%
31,400
1.07
Jun 19, 2025
347.00
349.00
341.00
345.00
345.00
+1.77%
19,500
0.66
Jun 18, 2025
348.00
354.00
339.00
339.00
339.00
-4.78%
96,000
3.38
Jun 17, 2025
356.00
356.00
350.00
356.00
356.00
0.00%
27,000
0.95
Jun 16, 2025
340.00
358.00
338.00
356.00
356.00
-11.00%
259,299
10.63
Jun 13, 2025
399.00
400.00
389.00
400.00
400.00
+0.76%
44,900
1.88
Jun 12, 2025
400.00
414.00
392.00
397.00
397.00
-0.75%
66,800
2.90
Jun 11, 2025
397.00
401.00
396.00
400.00
400.00
+1.52%
38,000
1.69
Jun 10, 2025
380.00
394.00
378.00
394.00
394.00
+3.68%
51,200
2.35
Jun 09, 2025
380.00
380.00
380.00
380.00
380.00
+0.80%
3,000
0.14
Jun 06, 2025
382.00
382.00
374.00
377.00
377.00
-0.79%
7,300
0.33
Jun 05, 2025
375.00
380.00
375.00
380.00
380.00
+0.26%
5,400
0.24
Jun 04, 2025
378.00
380.00
375.00
379.00
379.00
+0.26%
9,200
0.42
Jun 03, 2025
379.00
380.00
375.00
378.00
378.00
-0.26%
9,400
0.42
Jun 02, 2025
377.00
381.00
374.00
379.00
379.00
-0.26%
33,200
1.53
May 30, 2025
380.00
381.00
376.00
380.00
380.00
0.00%
10,300
0.47
May 29, 2025
378.00
382.00
377.00
380.00
380.00
-0.52%
5,100
0.23
May 28, 2025
380.00
382.00
377.00
382.00
382.00
+0.26%
3,100
0.14
May 27, 2025
380.00
382.00
377.00
381.00
381.00
+0.53%
5,200
0.23
May 26, 2025
373.00
380.00
373.00
379.00
379.00
+0.80%
8,100
0.36
May 23, 2025
373.00
378.00
373.00
376.00
376.00
0.00%
3,100
0.14
May 22, 2025
377.00
377.00
373.00
376.00
376.00
+0.27%
6,400
0.28
May 21, 2025
376.00
386.00
372.00
375.00
375.00
-0.79%
57,900
2.65
May 20, 2025
380.00
381.00
378.00
378.00
378.00
-0.53%
14,200
0.66
May 19, 2025
379.00
380.00
377.00
380.00
380.00
0.00%
15,800
0.73
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis