Advertisement
Media Links Co.,Ltd. (6659.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 89.00 | 94.00 | 89.00 | 91.00 | 91.00 | 1,357,200 |
| Oct 18, 2024 | 89.00 | 91.00 | 87.00 | 88.00 | 88.00 | 1,010,900 |
| Oct 17, 2024 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | 1,800,400 |
| Oct 16, 2024 | 97.00 | 103.00 | 91.00 | 91.00 | 91.00 | 4,898,000 |
| Oct 15, 2024 | 86.00 | 110.00 | 86.00 | 98.00 | 98.00 | 12,012,200 |
| Oct 11, 2024 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | 1,226,900 |
| Oct 10, 2024 | 90.00 | 92.00 | 87.00 | 88.00 | 88.00 | 1,165,200 |
| Oct 09, 2024 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 715,000 |
| Oct 08, 2024 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | 697,800 |
| Oct 07, 2024 | 95.00 | 99.00 | 93.00 | 95.00 | 95.00 | 970,100 |
| Oct 04, 2024 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | 584,800 |
| Oct 03, 2024 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 728,600 |
| Oct 02, 2024 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | 908,200 |
| Oct 01, 2024 | 93.00 | 97.00 | 93.00 | 96.00 | 96.00 | 550,000 |
| Sep 30, 2024 | 92.00 | 96.00 | 92.00 | 93.00 | 93.00 | 843,400 |
| Sep 27, 2024 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 490,200 |
| Sep 26, 2024 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 816,000 |
| Sep 25, 2024 | 95.00 | 97.00 | 92.00 | 94.00 | 94.00 | 803,200 |
| Sep 24, 2024 | 95.00 | 102.00 | 95.00 | 95.00 | 95.00 | 1,308,700 |
| Sep 20, 2024 | 98.00 | 98.00 | 94.00 | 95.00 | 95.00 | 719,700 |
| Sep 19, 2024 | 95.00 | 98.00 | 94.00 | 98.00 | 98.00 | 722,600 |
| Sep 18, 2024 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | 991,500 |
| Sep 17, 2024 | 94.00 | 96.00 | 89.00 | 92.00 | 92.00 | 1,862,400 |
| Sep 13, 2024 | 98.00 | 100.00 | 93.00 | 94.00 | 94.00 | 2,099,300 |
| Sep 12, 2024 | 99.00 | 101.00 | 97.00 | 100.00 | 100.00 | 1,255,300 |
| Sep 11, 2024 | 99.00 | 102.00 | 96.00 | 97.00 | 97.00 | 1,798,200 |
| Sep 10, 2024 | 103.00 | 103.00 | 99.00 | 100.00 | 100.00 | 1,194,400 |
| Sep 09, 2024 | 98.00 | 103.00 | 96.00 | 102.00 | 102.00 | 1,968,400 |
| Sep 06, 2024 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 1,768,200 |
| Sep 05, 2024 | 105.00 | 109.00 | 104.00 | 104.00 | 104.00 | 1,784,100 |
| Sep 04, 2024 | 105.00 | 108.00 | 103.00 | 108.00 | 108.00 | 2,651,100 |
| Sep 03, 2024 | 119.00 | 119.00 | 109.00 | 110.00 | 110.00 | 4,672,500 |
| Sep 02, 2024 | 121.00 | 139.00 | 120.00 | 122.00 | 122.00 | 10,361,200 |
| Aug 30, 2024 | 109.00 | 146.00 | 108.00 | 126.00 | 126.00 | 26,902,000 |
| Aug 29, 2024 | 106.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1,448,800 |
| Aug 28, 2024 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 1,380,100 |
| Aug 27, 2024 | 112.00 | 113.00 | 106.00 | 107.00 | 107.00 | 2,604,600 |
| Aug 26, 2024 | 111.00 | 116.00 | 107.00 | 113.00 | 113.00 | 3,088,800 |
| Aug 23, 2024 | 104.00 | 109.00 | 101.00 | 109.00 | 109.00 | 2,753,100 |
| Aug 22, 2024 | 103.00 | 108.00 | 101.00 | 103.00 | 103.00 | 3,189,000 |
| Aug 21, 2024 | 110.00 | 110.00 | 103.00 | 105.00 | 105.00 | 3,195,100 |
| Aug 20, 2024 | 112.00 | 117.00 | 110.00 | 110.00 | 110.00 | 2,907,800 |
| Aug 19, 2024 | 114.00 | 118.00 | 110.00 | 111.00 | 111.00 | 3,013,800 |
| Aug 16, 2024 | 112.00 | 118.00 | 111.00 | 114.00 | 114.00 | 2,377,100 |
| Aug 15, 2024 | 111.00 | 118.00 | 110.00 | 111.00 | 111.00 | 2,768,700 |
| Aug 14, 2024 | 118.00 | 121.00 | 111.00 | 114.00 | 114.00 | 3,137,300 |
| Aug 13, 2024 | 119.00 | 123.00 | 117.00 | 119.00 | 119.00 | 2,252,500 |
| Aug 09, 2024 | 121.00 | 125.00 | 114.00 | 118.00 | 118.00 | 2,749,500 |
| Aug 08, 2024 | 125.00 | 129.00 | 118.00 | 119.00 | 119.00 | 3,457,600 |
| Aug 07, 2024 | 126.00 | 145.00 | 125.00 | 129.00 | 129.00 | 8,775,300 |
| Aug 06, 2024 | 110.00 | 125.00 | 110.00 | 125.00 | 125.00 | 4,103,200 |
| Aug 05, 2024 | 120.00 | 128.00 | 95.00 | 95.00 | 95.00 | 11,482,200 |
| Aug 02, 2024 | 147.00 | 151.00 | 137.00 | 140.00 | 140.00 | 4,731,300 |
| Aug 01, 2024 | 157.00 | 157.00 | 142.00 | 155.00 | 155.00 | 4,504,000 |
| Jul 31, 2024 | 160.00 | 171.00 | 154.00 | 157.00 | 157.00 | 5,884,400 |
| Jul 30, 2024 | 163.00 | 166.00 | 141.00 | 163.00 | 163.00 | 10,185,400 |
| Jul 29, 2024 | 191.00 | 205.00 | 158.00 | 166.00 | 166.00 | 10,273,600 |
| Jul 26, 2024 | 186.00 | 217.00 | 166.00 | 189.00 | 189.00 | 16,509,700 |
| Jul 25, 2024 | 235.00 | 238.00 | 202.00 | 212.00 | 212.00 | 4,966,000 |
| Jul 24, 2024 | 232.00 | 252.00 | 229.00 | 243.00 | 243.00 | 4,952,200 |
| Jul 23, 2024 | 228.00 | 237.00 | 221.00 | 227.00 | 227.00 | 2,190,400 |
| Jul 22, 2024 | 249.00 | 249.00 | 221.00 | 232.00 | 232.00 | 4,289,100 |
| Jul 19, 2024 | 250.00 | 257.00 | 240.00 | 254.00 | 254.00 | 3,074,300 |
| Jul 18, 2024 | 256.00 | 265.00 | 250.00 | 251.00 | 251.00 | 3,282,400 |
| Jul 17, 2024 | 242.00 | 260.00 | 237.00 | 259.00 | 259.00 | 5,648,500 |
| Jul 16, 2024 | 230.00 | 245.00 | 224.00 | 243.00 | 243.00 | 4,916,500 |
| Jul 12, 2024 | 217.00 | 233.00 | 212.00 | 230.00 | 230.00 | 5,376,800 |
| Jul 11, 2024 | 220.00 | 239.00 | 213.00 | 221.00 | 221.00 | 11,217,400 |
| Jul 10, 2024 | 216.00 | 221.00 | 204.00 | 217.00 | 217.00 | 4,399,000 |
| Jul 09, 2024 | 215.00 | 227.00 | 210.00 | 217.00 | 217.00 | 3,471,400 |
| Jul 08, 2024 | 230.00 | 230.00 | 203.00 | 218.00 | 218.00 | 8,489,500 |
| Jul 05, 2024 | 244.00 | 247.00 | 230.00 | 233.00 | 233.00 | 3,185,900 |
| Jul 04, 2024 | 261.00 | 261.00 | 228.00 | 243.00 | 243.00 | 4,851,000 |
| Jul 03, 2024 | 262.00 | 269.00 | 255.00 | 257.00 | 257.00 | 4,341,900 |
| Jul 02, 2024 | 261.00 | 272.00 | 253.00 | 261.00 | 261.00 | 7,075,100 |
| Jul 01, 2024 | 253.00 | 274.00 | 251.00 | 265.00 | 265.00 | 6,331,300 |
| Jun 28, 2024 | 250.00 | 258.00 | 246.00 | 255.00 | 255.00 | 3,124,700 |
| Jun 27, 2024 | 259.00 | 275.00 | 247.00 | 252.00 | 252.00 | 7,244,600 |
| Jun 26, 2024 | 272.00 | 279.00 | 260.00 | 261.00 | 261.00 | 4,599,900 |
| Jun 25, 2024 | 247.00 | 270.00 | 241.00 | 268.00 | 268.00 | 7,400,300 |
| Jun 24, 2024 | 264.00 | 269.00 | 251.00 | 251.00 | 251.00 | 7,688,500 |
| Jun 21, 2024 | 286.00 | 304.00 | 271.00 | 271.00 | 271.00 | 18,511,500 |
| Jun 20, 2024 | 251.00 | 287.00 | 247.00 | 287.00 | 287.00 | 16,029,400 |
| Jun 19, 2024 | 269.00 | 275.00 | 247.00 | 252.00 | 252.00 | 13,031,000 |
| Jun 18, 2024 | 234.00 | 273.00 | 227.00 | 253.00 | 253.00 | 19,634,600 |
| Jun 17, 2024 | 277.00 | 293.00 | 238.00 | 245.00 | 245.00 | 26,397,900 |
| Jun 14, 2024 | 202.00 | 223.00 | 193.00 | 223.00 | 223.00 | 15,021,400 |
| Jun 13, 2024 | 186.00 | 191.00 | 173.00 | 173.00 | 173.00 | 8,354,700 |
| Jun 12, 2024 | 176.00 | 203.00 | 175.00 | 188.00 | 188.00 | 26,962,700 |
| Jun 11, 2024 | 175.00 | 195.00 | 170.00 | 176.00 | 176.00 | 24,610,500 |
| Jun 10, 2024 | 140.00 | 168.00 | 139.00 | 168.00 | 168.00 | 12,013,400 |
| Jun 07, 2024 | 143.00 | 148.00 | 140.00 | 141.00 | 141.00 | 2,975,700 |
| Jun 06, 2024 | 153.00 | 157.00 | 143.00 | 146.00 | 146.00 | 5,507,800 |
| Jun 05, 2024 | 143.00 | 155.00 | 138.00 | 153.00 | 153.00 | 7,350,100 |
| Jun 04, 2024 | 136.00 | 145.00 | 136.00 | 145.00 | 145.00 | 4,102,100 |
| Jun 03, 2024 | 130.00 | 139.00 | 129.00 | 138.00 | 138.00 | 3,133,100 |
| May 31, 2024 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 3,120,000 |
| May 30, 2024 | 142.00 | 151.00 | 136.00 | 138.00 | 138.00 | 7,868,900 |
| May 29, 2024 | 146.00 | 146.00 | 137.00 | 139.00 | 139.00 | 5,065,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.