NASDAQ : UZX
Linkage Global Inc — Price history
Technology · Software - Application · Japan
Last price 1.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Linkage Global Inc (UZX) closed at 1.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.029 | 1.03 | 1.02 | 1.02 | 1,541 | +0.00% |
| 2026-10-30 | 1.015 | 1.04 | 1 | 1.02 | 7,529 | +0.99% |
| 2026-10-29 | 1.087 | 1.087 | 0.9792 | 1.01 | 14,345 | -0.98% |
| 2026-10-28 | 0.97 | 1.08 | 0.93 | 1.02 | 73,476 | +2.00% |
| 2026-10-27 | 1.02 | 1.05 | 0.99 | 1 | 9,595 | -1.48% |
| 2026-10-26 | 0.9951 | 1.05 | 0.9951 | 1.015 | 8,140 | +0.50% |
| 2026-10-23 | 1.03 | 1.03 | 0.98 | 1.01 | 28,211 | -3.81% |
| 2026-10-22 | 1.02 | 1.06 | 0.96 | 1.05 | 31,612 | +1.94% |
| 2026-10-21 | 1.02 | 1.04 | 1 | 1.03 | 14,487 | +3.01% |
| 2026-10-20 | 1.08 | 1.1 | 0.9126 | 0.9999 | 67,371 | -13.50% |
| 2026-10-19 | 1.251 | 1.251 | 1.156 | 1.156 | 357,418 | -0.34% |
| 2026-10-16 | 1.16 | 1.21 | 1.14 | 1.16 | 18,596 | -3.33% |
| 2026-10-15 | 1.1 | 1.239 | 1.1 | 1.2 | 45,485 | +11.11% |
| 2026-10-14 | 1.09 | 1.146 | 1.06 | 1.08 | 93,402 | +3.85% |
| 2026-10-13 | 1.07 | 1.2 | 0.7505 | 1.04 | 181,573 | -7.14% |
| 2026-10-12 | 1.108 | 1.156 | 1.1 | 1.12 | 13,730 | -0.88% |
| 2026-10-09 | 1.161 | 1.19 | 1.11 | 1.13 | 22,445 | -3.83% |
| 2026-10-08 | 1.16 | 1.175 | 1.1 | 1.175 | 33,856 | -3.69% |
| 2026-10-07 | 1.201 | 1.24 | 1.16 | 1.22 | 20,824 | -1.61% |
| 2026-10-06 | 1.19 | 1.25 | 1.16 | 1.24 | 20,904 | +1.22% |
| 2026-10-05 | 1.24 | 1.27 | 1.2 | 1.225 | 23,785 | -2.78% |
| 2026-10-02 | 1.32 | 1.327 | 1.207 | 1.26 | 34,676 | -5.26% |
| 2026-10-01 | 1.31 | 1.365 | 1.28 | 1.33 | 36,893 | -2.92% |
| 2026-09-30 | 1.51 | 1.51 | 1.34 | 1.37 | 99,391 | -14.37% |
| 2026-09-29 | 1.38 | 1.67 | 1.38 | 1.6 | 358,043 | +16.79% |
| 2026-09-28 | 1.47 | 1.47 | 1.36 | 1.37 | 63,366 | -7.12% |
| 2026-09-25 | 1.51 | 1.52 | 1.44 | 1.475 | 33,795 | -2.32% |
| 2026-09-24 | 1.59 | 1.59 | 1.43 | 1.51 | 57,500 | -7.36% |
| 2026-09-23 | 1.71 | 1.75 | 1.58 | 1.63 | 198,898 | -6.32% |
| 2026-09-22 | 1.73 | 1.81 | 1.622 | 1.74 | 430,308 | -0.57% |
| 2026-09-21 | 1.77 | 1.88 | 1.7 | 1.75 | 165,900 | -6.41% |
| 2026-09-18 | 1.81 | 1.87 | 1.679 | 1.87 | 183,082 | +1.63% |
| 2026-09-17 | 1.771 | 2.068 | 1.771 | 1.84 | 332,794 | -5.88% |
| 2026-09-16 | 1.851 | 2.07 | 1.736 | 1.955 | 1,342,205 | +5.33% |
| 2026-09-15 | 1.831 | 1.95 | 1.649 | 1.856 | 490,494 | -16.37% |
| 2026-09-14 | 2.564 | 2.944 | 2.024 | 2.219 | 8,479,733 | +5.81% |
| 2026-09-11 | 2.001 | 3.22 | 1.978 | 2.098 | 1,988,466 | +2.47% |
| 2026-09-10 | 1.978 | 2.139 | 1.771 | 2.047 | 2,156,657 | -8.25% |
| 2026-09-09 | 2.461 | 2.461 | 2.196 | 2.231 | 170,239 | -16.38% |
| 2026-09-08 | 2.714 | 2.737 | 2.645 | 2.668 | 37,425 | -2.68% |
| 2026-09-04 | 2.781 | 2.827 | 2.707 | 2.742 | 32,047 | -1.41% |
| 2026-09-03 | 2.822 | 2.822 | 2.73 | 2.781 | 31,547 | -0.98% |
| 2026-09-02 | 2.691 | 2.921 | 2.679 | 2.808 | 99,365 | +2.86% |
| 2026-09-01 | 2.691 | 2.76 | 2.691 | 2.73 | 12,310 | -0.34% |
| 2026-08-31 | 2.76 | 2.783 | 2.654 | 2.739 | 40,483 | -3.95% |
| 2026-08-28 | 2.813 | 2.898 | 2.721 | 2.852 | 120,584 | +1.47% |
| 2026-08-27 | 2.778 | 2.829 | 2.702 | 2.811 | 38,096 | +3.30% |
| 2026-08-26 | 2.769 | 2.799 | 2.691 | 2.721 | 25,131 | -3.03% |
| 2026-08-25 | 2.656 | 2.806 | 2.656 | 2.806 | 90,033 | +2.52% |
| 2026-08-24 | 2.677 | 2.829 | 2.622 | 2.737 | 36,101 | -0.83% |
| 2026-08-21 | 2.801 | 2.801 | 2.66 | 2.76 | 34,026 | -1.07% |
| 2026-08-20 | 2.705 | 2.829 | 2.668 | 2.79 | 127,447 | +2.80% |
| 2026-08-19 | 2.721 | 2.737 | 2.576 | 2.714 | 38,105 | -1.26% |
| 2026-08-18 | 2.656 | 2.748 | 2.604 | 2.748 | 22,911 | +0.34% |
| 2026-08-17 | 2.553 | 2.806 | 2.553 | 2.739 | 32,458 | -2.38% |
| 2026-08-14 | 2.64 | 2.829 | 2.599 | 2.806 | 91,055 | +2.52% |
| 2026-08-13 | 2.755 | 2.939 | 2.601 | 2.737 | 133,961 | -0.83% |
| 2026-08-12 | 2.988 | 2.988 | 2.599 | 2.76 | 386,972 | -20.00% |
| 2026-08-11 | 3.662 | 4.255 | 3.273 | 3.45 | 5,474,089 | -32.83% |
| 2026-08-10 | 5.03 | 5.382 | 4.851 | 5.136 | 4,969 | -1.46% |
| 2026-08-07 | 5.113 | 5.29 | 4.952 | 5.212 | 1,768 | -1.05% |
| 2026-08-06 | 5.345 | 5.52 | 5.058 | 5.267 | 2,367 | -6.53% |
| 2026-08-05 | 5.727 | 5.727 | 5.336 | 5.635 | 604 | +1.41% |
| 2026-08-04 | 5.75 | 5.994 | 5.292 | 5.557 | 3,045 | +0.71% |
| 2026-08-03 | 5.372 | 5.646 | 5.368 | 5.517 | 637 | -2.21% |
| 2026-07-31 | 5.29 | 5.704 | 5.06 | 5.642 | 3,403 | +6.65% |
| 2026-07-30 | 5.288 | 5.292 | 5.065 | 5.29 | 1,004 | +0.04% |
| 2026-07-29 | 4.968 | 5.483 | 4.947 | 5.288 | 7,287 | +2.18% |
| 2026-07-28 | 5.267 | 5.633 | 5.06 | 5.175 | 1,514 | +3.35% |
| 2026-07-27 | 4.853 | 5.315 | 4.853 | 5.007 | 650 | +0.46% |
| 2026-07-24 | 5.014 | 5.376 | 4.784 | 4.984 | 4,588 | -3.56% |
| 2026-07-23 | 5.29 | 5.52 | 5.06 | 5.168 | 11,553 | +0.49% |
| 2026-07-22 | 5.244 | 5.635 | 4.853 | 5.143 | 9,691 | -3.62% |
| 2026-07-21 | 5.748 | 5.865 | 4.692 | 5.336 | 11,209 | -6.49% |
| 2026-07-20 | 5.98 | 6.182 | 5.567 | 5.706 | 5,367 | -7.77% |
| 2026-07-17 | 5.856 | 6.208 | 5.449 | 6.187 | 5,307 | +5.82% |
| 2026-07-16 | 5.886 | 5.886 | 5.423 | 5.847 | 5,788 | -7.56% |
| 2026-07-15 | 6.127 | 6.399 | 5.23 | 6.325 | 190,180 | +0.15% |
| 2026-07-14 | 5.865 | 6.316 | 5.635 | 6.316 | 12,042 | +6.85% |
| 2026-07-13 | 5.945 | 6.146 | 5.465 | 5.911 | 2,325 | -4.67% |
| 2026-07-10 | 6.348 | 6.385 | 5.98 | 6.201 | 6,033 | -2.67% |
| 2026-07-09 | 6.907 | 7.125 | 6.21 | 6.371 | 5,041 | -7.36% |
| 2026-07-08 | 6.44 | 6.877 | 6.327 | 6.877 | 2,097 | +5.58% |
| 2026-07-07 | 6.762 | 6.877 | 6.249 | 6.514 | 10,531 | +0.68% |
| 2026-07-06 | 6.76 | 8.034 | 6.44 | 6.47 | 190,529 | +4.19% |
| 2026-07-02 | 7.861 | 8.35 | 4.37 | 6.21 | 18,119 | -21.01% |
| 2026-07-01 | 7.935 | 8.692 | 7.615 | 7.861 | 5,273 | -2.81% |
| 2026-06-30 | 8.593 | 8.864 | 8.071 | 8.089 | 2,275 | -7.69% |
| 2026-06-29 | 8.634 | 8.901 | 8.51 | 8.763 | 1,912 | -1.55% |
| 2026-06-26 | 8.119 | 9.43 | 7.969 | 8.901 | 14,137 | +9.63% |
| 2026-06-25 | 8.578 | 8.741 | 7.82 | 8.119 | 8,476 | -5.11% |
| 2026-06-24 | 8.74 | 9.126 | 8.51 | 8.556 | 4,981 | -3.13% |
| 2026-06-23 | 8.998 | 9.593 | 8.742 | 8.832 | 32,708 | -4.88% |
| 2026-06-22 | 10.005 | 10.465 | 9.248 | 9.285 | 13,710 | -2.49% |
| 2026-06-18 | 8.984 | 9.89 | 8.774 | 9.522 | 17,759 | +8.52% |
| 2026-06-17 | 8.74 | 9.43 | 8.51 | 8.774 | 18,515 | +0.58% |
| 2026-06-16 | 9.177 | 9.729 | 8.512 | 8.724 | 15,175 | -2.99% |
| 2026-06-15 | 8.924 | 9.232 | 8.533 | 8.993 | 21,917 | -1.76% |
| 2026-06-12 | 9.156 | 9.89 | 8.97 | 9.154 | 20,580 | -3.93% |
| 2026-06-11 | 9.66 | 9.775 | 9.43 | 9.529 | 10,399 | -3.65% |
| 2026-06-10 | 9.717 | 10.559 | 9.566 | 9.89 | 12,624 | -4.02% |
| 2026-06-09 | 11.268 | 11.316 | 10.081 | 10.304 | 18,461 | -8.59% |
| 2026-06-08 | 10.582 | 13.266 | 10.58 | 11.272 | 17,733 | -5.77% |
| 2026-06-05 | 12.42 | 13.066 | 9.669 | 11.962 | 50,827 | -15.00% |
| 2026-06-04 | 12.937 | 14.948 | 12.937 | 14.074 | 19,036 | -12.49% |
| 2026-06-03 | 14.584 | 16.082 | 11.73 | 16.082 | 31,621 | -0.13% |
| 2026-06-02 | 15.41 | 16.739 | 14.26 | 16.102 | 28,920 | -2.48% |
| 2026-06-01 | 16.1 | 16.523 | 14.95 | 16.512 | 47,249 | -14.02% |
| 2026-05-29 | 20.468 | 20.7 | 15.916 | 19.205 | 132,460 | +3.09% |
| 2026-05-28 | 13.165 | 18.975 | 13.018 | 18.63 | 213,481 | -3.01% |
| 2026-05-27 | 24.15 | 26.22 | 17.119 | 19.207 | 2,552,251 | +8.43% |
| 2026-05-26 | 16.453 | 24.15 | 15.415 | 17.715 | 13,308,330 | +72.65% |
| 2026-05-22 | 7.716 | 10.58 | 7.595 | 10.26 | 145,824 | +29.30% |
| 2026-05-21 | 7.075 | 8.05 | 6.569 | 7.935 | 78,933 | +13.30% |
| 2026-05-20 | 8.213 | 15.601 | 5.405 | 7.003 | 974,410 | -9.88% |
| 2026-05-19 | 6.378 | 8.05 | 6.371 | 7.772 | 12,140 | +6.39% |
| 2026-05-18 | 8.446 | 8.473 | 6.702 | 7.305 | 12,084 | -22.91% |
| 2026-05-15 | 10.456 | 11.5 | 8.51 | 9.476 | 190,854 | +1.78% |
| 2026-05-14 | 8.37 | 10.465 | 7.82 | 9.31 | 88,173 | +21.16% |
| 2026-05-13 | 13.14 | 13.14 | 6.44 | 7.684 | 20,145 | -40.35% |