kabutan

Link-U Group Inc.(4446) Historical

4446
TSE Prime
Link-U Group Inc.
1,085
JPY
-102
(-8.59%)
Dec 5, 3:30 pm JST
7.01
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,078
Dec 5, 4:19 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
Dec 5, 2025 1,220 1,550 1,051 1,085 -165 -13.20% 18,081,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 394 414 390 405 +15 +3.85% 231,900
Aug 29, 2025 384 430 382 390 +11 +2.90% 520,700
Aug 22, 2025 338 379 335 379 +45 +13.47% 171,000
Aug 15, 2025 340 342 333 334 -7 -2.05% 110,400
Aug 8, 2025 346 352 333 341 -4 -1.16% 136,100
Aug 1, 2025 347 347 332 345 -1 -0.29% 78,900
Jul 25, 2025 335 346 332 346 +12 +3.59% 119,100
Jul 18, 2025 340 346 330 334 -5 -1.47% 85,600