kabutan

Link-U Group Inc.(4446) Historical

4446
TSE Prime
Link-U Group Inc.
1,222
JPY
-4
(-0.33%)
Jan 29, 3:30 pm JST
7.98
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,222
Jan 29, 5:41 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,170 1,297 1,151 1,222 +54 +4.62% 2,460,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,294 1,318 1,110 1,168 -125 -9.67% 2,064,800
Jan 16, 2026 1,215 1,360 1,128 1,293 +81 +6.68% 4,041,600
Jan 9, 2026 986 1,220 956 1,212 +241 +24.82% 3,674,000
Dec 30, 2025 1,005 1,043 958 971 -44 -4.33% 943,700
Dec 26, 2025 1,030 1,100 980 1,015 -22 -2.12% 3,038,600
Dec 19, 2025 939 1,185 911 1,037 -5 -0.48% 10,390,500
Dec 12, 2025 1,145 1,180 950 1,042 -43 -3.96% 3,607,800
Dec 5, 2025 1,220 1,550 1,051 1,085 -165 -13.20% 18,081,300
Nov 28, 2025 842 1,465 801 1,250 +423 +51.15% 6,752,500
Nov 21, 2025 992 1,104 826 827 -209 -20.17% 3,277,200
Nov 14, 2025 913 1,050 755 1,036 +136 +15.11% 5,221,900
Nov 7, 2025 1,089 1,145 884 900 -159 -15.01% 2,040,000
Oct 31, 2025 934 1,288 920 1,059 +155 +17.15% 9,117,200
Oct 24, 2025 1,100 1,180 860 904 -202 -18.26% 5,005,100
Oct 17, 2025 1,165 1,814 1,036 1,106 -115 -9.42% 10,729,700
Oct 10, 2025 690 1,468 640 1,221 +483 +65.45% 14,651,100
Oct 3, 2025 546 895 546 738 +272 +58.37% 25,122,700
Sep 26, 2025 394 466 384 466 +71 +17.97% 272,600
Sep 19, 2025 431 435 389 395 -20 -4.82% 539,100
Sep 12, 2025 413 425 397 415 +10 +2.47% 364,400