Link and Motivation Inc. (TYO:2170)
Japan · Delayed Price · Currency is JPY 544.00
+12.00 (2.26%)
At close: Mar 27, 2026
Link and Motivation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 534.00 | 548.00 | 533.00 | 544.00 | 544.00 | 2.26% | 538,100 |
| Mar 26, 2026 | 535.00 | 540.00 | 530.00 | 532.00 | 532.00 | -1.48% | 371,600 |
| Mar 25, 2026 | 547.00 | 547.00 | 532.00 | 540.00 | 540.00 | -0.55% | 465,100 |
| Mar 24, 2026 | 535.00 | 543.00 | 532.00 | 543.00 | 543.00 | 3.04% | 520,700 |
| Mar 23, 2026 | 527.00 | 532.00 | 520.00 | 527.00 | 527.00 | -1.86% | 717,300 |
| Mar 19, 2026 | 546.00 | 555.00 | 535.00 | 537.00 | 537.00 | -2.89% | 646,700 |
| Mar 18, 2026 | 545.00 | 555.00 | 544.00 | 553.00 | 553.00 | 2.22% | 276,300 |
| Mar 17, 2026 | 557.00 | 559.00 | 541.00 | 541.00 | 541.00 | -1.64% | 311,400 |
| Mar 16, 2026 | 553.00 | 558.00 | 545.00 | 550.00 | 550.00 | -1.08% | 476,000 |
| Mar 13, 2026 | 546.00 | 563.00 | 542.00 | 556.00 | 556.00 | 1.65% | 485,700 |
| Mar 12, 2026 | 555.00 | 556.00 | 545.00 | 547.00 | 547.00 | -1.97% | 342,600 |
| Mar 11, 2026 | 561.00 | 568.00 | 557.00 | 558.00 | 558.00 | 0.36% | 340,100 |
| Mar 10, 2026 | 549.00 | 559.00 | 547.00 | 556.00 | 556.00 | 1.28% | 518,000 |
| Mar 9, 2026 | 538.00 | 549.00 | 532.00 | 549.00 | 549.00 | -1.44% | 789,600 |
| Mar 6, 2026 | 549.00 | 558.00 | 544.00 | 557.00 | 557.00 | 1.46% | 565,000 |
| Mar 5, 2026 | 553.00 | 561.00 | 546.00 | 549.00 | 549.00 | 2.23% | 660,700 |
| Mar 4, 2026 | 534.00 | 537.00 | 520.00 | 537.00 | 537.00 | -1.29% | 1,190,600 |
| Mar 3, 2026 | 556.00 | 562.00 | 541.00 | 544.00 | 544.00 | -1.98% | 845,200 |
| Mar 2, 2026 | 555.00 | 559.00 | 545.00 | 555.00 | 555.00 | -1.25% | 636,300 |
| Feb 27, 2026 | 558.00 | 562.00 | 553.00 | 562.00 | 562.00 | 1.08% | 566,200 |
| Feb 26, 2026 | 543.00 | 560.00 | 541.00 | 556.00 | 556.00 | 2.21% | 576,400 |
| Feb 25, 2026 | 531.00 | 551.00 | 530.00 | 544.00 | 544.00 | 2.84% | 1,065,800 |
| Feb 24, 2026 | 516.00 | 531.00 | 516.00 | 529.00 | 529.00 | 2.52% | 735,300 |
| Feb 20, 2026 | 529.00 | 531.00 | 515.00 | 516.00 | 516.00 | -5.32% | 852,500 |
| Feb 19, 2026 | 537.00 | 549.00 | 530.00 | 545.00 | 545.00 | 2.44% | 524,400 |
| Feb 18, 2026 | 548.00 | 548.00 | 527.00 | 532.00 | 532.00 | -2.39% | 636,400 |
| Feb 17, 2026 | 550.00 | 555.00 | 544.00 | 545.00 | 545.00 | -0.18% | 481,500 |
| Feb 16, 2026 | 552.00 | 560.00 | 541.00 | 546.00 | 546.00 | -2.85% | 868,800 |
| Feb 13, 2026 | 560.00 | 590.00 | 558.00 | 562.00 | 562.00 | 0.90% | 1,563,800 |
| Feb 12, 2026 | 518.00 | 569.00 | 508.00 | 557.00 | 557.00 | 6.10% | 1,912,200 |
| Feb 10, 2026 | 514.00 | 528.00 | 514.00 | 525.00 | 525.00 | 2.94% | 625,000 |
| Feb 9, 2026 | 507.00 | 510.00 | 503.00 | 510.00 | 510.00 | 2.00% | 306,100 |
| Feb 6, 2026 | 504.00 | 504.00 | 498.00 | 500.00 | 500.00 | -1.38% | 245,100 |
| Feb 5, 2026 | 503.00 | 513.00 | 502.00 | 507.00 | 507.00 | 0.60% | 219,900 |
| Feb 4, 2026 | 504.00 | 507.00 | 498.00 | 504.00 | 504.00 | -0.20% | 216,000 |
| Feb 3, 2026 | 504.00 | 506.00 | 500.00 | 505.00 | 505.00 | 1.00% | 234,300 |
| Feb 2, 2026 | 508.00 | 508.00 | 498.00 | 500.00 | 500.00 | -0.60% | 603,900 |
| Jan 30, 2026 | 500.00 | 504.00 | 496.00 | 503.00 | 503.00 | 0.40% | 298,200 |
| Jan 29, 2026 | 505.00 | 505.00 | 498.00 | 501.00 | 501.00 | -0.60% | 356,600 |
| Jan 28, 2026 | 507.00 | 507.00 | 502.00 | 504.00 | 504.00 | -0.79% | 228,400 |
| Jan 27, 2026 | 510.00 | 512.00 | 506.00 | 508.00 | 508.00 | -0.97% | 219,300 |
| Jan 26, 2026 | 520.00 | 520.00 | 511.00 | 513.00 | 513.00 | -2.84% | 274,200 |
| 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 |