Link and Motivation Inc. (TYO:2170)
Japan · Delayed Price · Currency is JPY 549.00
-8.00 (-1.44%)
Mar 9, 2026, 3:30 PM JST
Link and Motivation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |