Link and Motivation Inc. (TYO:2170)
Japan · Delayed Price · Currency is JPY 528.00
+4.00 (0.76%)
Jan 23, 2026, 3:30 PM JST
Link and Motivation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 528.00 | 534.00 | 525.00 | 528.00 | 528.00 | 0.76% | 263,600 |
| Jan 22, 2026 | 520.00 | 527.00 | 518.00 | 524.00 | 524.00 | 1.55% | 200,700 |
| Jan 21, 2026 | 516.00 | 519.00 | 511.00 | 516.00 | 516.00 | -1.34% | 219,000 |
| Jan 20, 2026 | 530.00 | 530.00 | 518.00 | 523.00 | 523.00 | - | 218,200 |
| Jan 19, 2026 | 526.00 | 526.00 | 517.00 | 523.00 | 523.00 | -0.95% | 337,000 |
| Jan 16, 2026 | 537.00 | 540.00 | 520.00 | 528.00 | 528.00 | -1.86% | 376,700 |
| Jan 15, 2026 | 528.00 | 540.00 | 528.00 | 538.00 | 538.00 | 1.51% | 184,600 |
| Jan 14, 2026 | 526.00 | 534.00 | 525.00 | 530.00 | 530.00 | 0.95% | 309,000 |
| Jan 13, 2026 | 532.00 | 532.00 | 522.00 | 525.00 | 525.00 | -0.19% | 278,900 |
| Jan 9, 2026 | 528.00 | 531.00 | 523.00 | 526.00 | 526.00 | 0.19% | 302,700 |
| Jan 8, 2026 | 524.00 | 528.00 | 521.00 | 525.00 | 525.00 | 0.19% | 203,100 |
| Jan 7, 2026 | 516.00 | 529.00 | 511.00 | 524.00 | 524.00 | 1.95% | 400,800 |
| Jan 6, 2026 | 506.00 | 518.00 | 505.00 | 514.00 | 514.00 | 1.98% | 305,200 |
| Jan 5, 2026 | 510.00 | 514.00 | 499.00 | 504.00 | 504.00 | -1.37% | 479,400 |
| Dec 30, 2025 | 523.00 | 524.00 | 511.00 | 511.00 | 511.00 | -1.54% | 263,000 |
| Dec 29, 2025 | 508.00 | 524.00 | 507.00 | 519.00 | 519.00 | 1.57% | 1,464,500 |
| Dec 26, 2025 | 516.00 | 517.00 | 508.00 | 511.00 | 506.90 | -0.58% | 1,177,400 |
| Dec 25, 2025 | 510.00 | 515.00 | 506.00 | 514.00 | 509.88 | 0.78% | 426,700 |
| Dec 24, 2025 | 513.00 | 515.00 | 508.00 | 510.00 | 505.91 | -0.78% | 340,200 |
| Dec 23, 2025 | 504.00 | 515.00 | 504.00 | 514.00 | 509.88 | 1.98% | 375,300 |
| Dec 22, 2025 | 511.00 | 512.00 | 499.00 | 504.00 | 499.96 | -0.79% | 635,500 |
| Dec 19, 2025 | 505.00 | 512.00 | 502.00 | 508.00 | 503.92 | 0.20% | 717,700 |
| Dec 18, 2025 | 497.00 | 510.00 | 496.00 | 507.00 | 502.93 | 1.60% | 479,600 |
| Dec 17, 2025 | 498.00 | 499.00 | 490.00 | 499.00 | 495.00 | 0.81% | 496,900 |
| Dec 16, 2025 | 501.00 | 505.00 | 494.00 | 495.00 | 491.03 | -2.17% | 488,800 |
| Dec 15, 2025 | 495.00 | 506.00 | 494.00 | 506.00 | 501.94 | 2.22% | 414,500 |
| Dec 12, 2025 | 491.00 | 496.00 | 491.00 | 495.00 | 491.03 | 1.64% | 340,400 |
| Dec 11, 2025 | 496.00 | 497.00 | 485.00 | 487.00 | 483.09 | -1.42% | 613,200 |
| Dec 10, 2025 | 492.00 | 497.00 | 492.00 | 494.00 | 490.04 | 0.82% | 390,600 |
| Dec 9, 2025 | 501.00 | 502.00 | 490.00 | 490.00 | 486.07 | -2.20% | 428,400 |
| Dec 8, 2025 | 497.00 | 501.00 | 494.00 | 501.00 | 496.98 | 2.24% | 448,400 |
| Dec 5, 2025 | 492.00 | 494.00 | 489.00 | 490.00 | 486.07 | -1.01% | 415,400 |
| Dec 4, 2025 | 490.00 | 496.00 | 490.00 | 495.00 | 491.03 | 0.81% | 324,700 |
| Dec 3, 2025 | 493.00 | 497.00 | 491.00 | 491.00 | 487.06 | -0.61% | 295,800 |
| Dec 2, 2025 | 498.00 | 501.00 | 494.00 | 494.00 | 490.04 | -1.00% | 445,300 |
| Dec 1, 2025 | 511.00 | 512.00 | 499.00 | 499.00 | 495.00 | -2.35% | 440,600 |
| Nov 28, 2025 | 505.00 | 513.00 | 501.00 | 511.00 | 506.90 | 2.61% | 404,300 |
| Nov 27, 2025 | 499.00 | 502.00 | 496.00 | 498.00 | 494.00 | - | 379,600 |
| Nov 26, 2025 | 496.00 | 499.00 | 494.00 | 498.00 | 494.00 | 0.81% | 260,500 |
| Nov 25, 2025 | 502.00 | 502.00 | 491.00 | 494.00 | 490.04 | -0.20% | 464,200 |
| Nov 21, 2025 | 479.00 | 495.00 | 477.00 | 495.00 | 491.03 | 3.34% | 450,100 |
| Nov 20, 2025 | 487.00 | 489.00 | 479.00 | 479.00 | 475.16 | - | 428,800 |
| Nov 19, 2025 | 483.00 | 486.00 | 477.00 | 479.00 | 475.16 | -1.03% | 529,400 |
| Nov 18, 2025 | 483.00 | 488.00 | 481.00 | 484.00 | 480.12 | 0.62% | 345,500 |
| Nov 17, 2025 | 490.00 | 494.00 | 480.00 | 481.00 | 477.14 | -1.64% | 526,600 |
| Nov 14, 2025 | 486.00 | 496.00 | 483.00 | 489.00 | 485.08 | 0.62% | 589,200 |
| Nov 13, 2025 | 512.00 | 515.00 | 485.00 | 486.00 | 482.10 | -4.52% | 1,017,100 |
| Nov 12, 2025 | 502.00 | 512.00 | 500.00 | 509.00 | 504.92 | 0.99% | 432,000 |
| Nov 11, 2025 | 504.00 | 507.00 | 499.00 | 504.00 | 499.96 | 1.00% | 306,900 |
| Nov 10, 2025 | 501.00 | 502.00 | 495.00 | 499.00 | 495.00 | 1.22% | 442,900 |