kabutan

Link-U Group Inc.(4446) Historical

4446
TSE Prime
Link-U Group Inc.
1,116
JPY
-71
(-5.98%)
Dec 5, 12:48 pm JST
7.19
USD
Dec 4, 10:48 pm EST
Result
PTS
outside of trading hours
1,104
Dec 5, 12:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 15, 2025
1,814 JPY
52 Week Low Apr 7, 2025
293 JPY
Yearly High Oct 15, 2025
1,814 JPY
Yearly Low Apr 7, 2025
293 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,143 1,159 1,086 1,116 -71 -5.98% 573,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,166 1,255 1,137 1,187 -32 -2.63% 1,424,200
Dec 3, 2025 1,107 1,385 1,051 1,219 +69 +6.00% 6,549,800
Dec 2, 2025 1,490 1,494 1,150 1,150 -400 -25.81% 3,435,600
Dec 1, 2025 1,220 1,550 1,185 1,550 +300 +24.00% 5,553,700
Nov 28, 2025 1,325 1,465 1,194 1,250 +133 +11.91% 6,402,600
Nov 27, 2025 1,117 1,117 1,117 1,117 +150 +15.51% 53,800
Nov 26, 2025 967 967 967 967 +150 +18.36% 46,400
Nov 25, 2025 842 859 801 817 -10 -1.21% 249,700
Nov 21, 2025 835 865 826 827 -34 -3.95% 330,800
Nov 20, 2025 899 901 831 861 -38 -4.23% 526,000
Nov 19, 2025 955 972 886 899 -55 -5.77% 420,100
Nov 18, 2025 1,000 1,014 916 954 -90 -8.62% 731,200
Nov 17, 2025 992 1,104 985 1,044 +8 +0.77% 1,269,100
Nov 14, 2025 926 1,050 902 1,036 +82 +8.60% 2,403,100
Nov 13, 2025 864 954 861 954 +150 +18.66% 1,075,500
Nov 12, 2025 785 808 755 804 +20 +2.55% 481,200
Nov 11, 2025 859 860 770 784 -99 -11.21% 731,000
Nov 10, 2025 913 923 865 883 -17 -1.89% 531,100
Nov 7, 2025 947 991 884 900 -77 -7.88% 513,700
Nov 6, 2025 1,020 1,055 946 977 -41 -4.03% 471,500