Link and Motivation Inc. (TYO:2170)
Japan · Delayed Price · Currency is JPY 627.00
+7.00 (1.13%)
Aug 6, 2026, 10:45 AM JST
Link and Motivation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 632.00 | 638.00 | 616.00 | 620.00 | 620.00 | -1.90% | 520,400 |
| Aug 4, 2026 | 626.00 | 636.00 | 626.00 | 632.00 | 632.00 | 1.28% | 442,400 |
| Aug 3, 2026 | 630.00 | 635.00 | 619.00 | 624.00 | 624.00 | -1.42% | 462,300 |
| Jul 31, 2026 | 619.00 | 634.00 | 612.00 | 633.00 | 633.00 | 0.64% | 487,600 |
| Jul 30, 2026 | 644.00 | 645.00 | 628.00 | 629.00 | 629.00 | -2.33% | 1,567,800 |
| Jul 29, 2026 | 617.00 | 644.00 | 612.00 | 644.00 | 644.00 | 5.23% | 888,100 |
| Jul 28, 2026 | 610.00 | 616.00 | 604.00 | 612.00 | 612.00 | 0.33% | 350,800 |
| Jul 27, 2026 | 601.00 | 616.00 | 600.00 | 610.00 | 610.00 | 2.18% | 502,800 |
| Jul 24, 2026 | 590.00 | 600.00 | 589.00 | 597.00 | 597.00 | 0.51% | 360,300 |
| Jul 23, 2026 | 599.00 | 603.00 | 591.00 | 594.00 | 594.00 | -1.98% | 280,000 |
| Jul 22, 2026 | 596.00 | 608.00 | 590.00 | 606.00 | 606.00 | 0.17% | 354,200 |
| Jul 21, 2026 | 600.00 | 617.00 | 599.00 | 605.00 | 605.00 | 1.34% | 406,500 |
| Jul 17, 2026 | 600.00 | 605.00 | 593.00 | 597.00 | 597.00 | -0.50% | 342,100 |
| Jul 16, 2026 | 605.00 | 614.00 | 598.00 | 600.00 | 600.00 | -0.99% | 383,800 |
| Jul 15, 2026 | 598.00 | 606.00 | 594.00 | 606.00 | 606.00 | 1.34% | 280,300 |
| Jul 14, 2026 | 591.00 | 607.00 | 591.00 | 598.00 | 598.00 | 2.05% | 365,900 |
| Jul 13, 2026 | 591.00 | 601.00 | 585.00 | 586.00 | 586.00 | 0.17% | 260,700 |
| Jul 10, 2026 | 586.00 | 592.00 | 583.00 | 585.00 | 585.00 | -0.17% | 407,500 |
| Jul 9, 2026 | 587.00 | 596.00 | 581.00 | 586.00 | 586.00 | -1.68% | 381,800 |
| Jul 8, 2026 | 586.00 | 602.00 | 578.00 | 596.00 | 596.00 | 2.76% | 601,700 |
| Jul 7, 2026 | 576.00 | 583.00 | 573.00 | 580.00 | 580.00 | 0.69% | 357,200 |
| Jul 6, 2026 | 565.00 | 578.00 | 562.00 | 576.00 | 576.00 | 1.95% | 322,800 |
| Jul 3, 2026 | 563.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.36% | 249,000 |
| Jul 2, 2026 | 543.00 | 567.00 | 542.00 | 563.00 | 563.00 | 3.87% | 364,600 |
| Jul 1, 2026 | 555.00 | 560.00 | 541.00 | 542.00 | 542.00 | -1.09% | 365,000 |
| Jun 30, 2026 | 547.00 | 553.00 | 535.00 | 548.00 | 548.00 | 0.92% | 339,800 |
| Jun 29, 2026 | 535.00 | 544.00 | 533.00 | 543.00 | 543.00 | 2.86% | 1,317,200 |
| Jun 26, 2026 | 531.00 | 536.00 | 523.00 | 532.00 | 527.90 | 1.92% | 1,737,400 |
| Jun 25, 2026 | 534.00 | 534.00 | 522.00 | 522.00 | 517.98 | -1.32% | 911,000 |
| Jun 24, 2026 | 530.00 | 539.00 | 529.00 | 529.00 | 524.92 | - | 409,000 |
| Jun 23, 2026 | 535.00 | 537.00 | 528.00 | 529.00 | 524.92 | -1.12% | 396,000 |
| Jun 22, 2026 | 548.00 | 550.00 | 535.00 | 535.00 | 530.88 | -1.83% | 421,800 |
| Jun 19, 2026 | 547.00 | 551.00 | 545.00 | 545.00 | 540.80 | - | 349,100 |
| Jun 18, 2026 | 543.00 | 554.00 | 542.00 | 545.00 | 540.80 | 0.74% | 273,900 |
| Jun 17, 2026 | 554.00 | 555.00 | 541.00 | 541.00 | 536.83 | -0.55% | 320,600 |
| Jun 16, 2026 | 540.00 | 550.00 | 536.00 | 544.00 | 539.81 | - | 339,300 |
| Jun 15, 2026 | 554.00 | 558.00 | 544.00 | 544.00 | 539.81 | -1.27% | 280,100 |
| Jun 12, 2026 | 557.00 | 557.00 | 543.00 | 551.00 | 546.75 | -0.54% | 331,100 |
| Jun 11, 2026 | 558.00 | 559.00 | 544.00 | 554.00 | 549.73 | -1.07% | 320,800 |
| Jun 10, 2026 | 561.00 | 569.00 | 553.00 | 560.00 | 555.68 | -0.53% | 292,600 |
| Jun 9, 2026 | 564.00 | 567.00 | 556.00 | 563.00 | 558.66 | 0.72% | 285,400 |
| Jun 8, 2026 | 560.00 | 567.00 | 552.00 | 559.00 | 554.69 | -0.71% | 315,300 |
| Jun 5, 2026 | 563.00 | 571.00 | 560.00 | 563.00 | 558.66 | 1.81% | 288,900 |
| Jun 4, 2026 | 558.00 | 559.00 | 547.00 | 553.00 | 548.74 | -1.25% | 300,100 |
| Jun 3, 2026 | 564.00 | 565.00 | 546.00 | 560.00 | 555.68 | -0.71% | 289,600 |
| Jun 2, 2026 | 548.00 | 567.00 | 545.00 | 564.00 | 559.65 | 1.81% | 374,000 |
| Jun 1, 2026 | 563.00 | 565.00 | 549.00 | 554.00 | 549.73 | -1.60% | 303,300 |
| May 29, 2026 | 564.00 | 575.00 | 562.00 | 563.00 | 558.66 | 0.18% | 428,900 |
| May 28, 2026 | 562.00 | 564.00 | 554.00 | 562.00 | 557.67 | -0.88% | 329,400 |
| May 27, 2026 | 558.00 | 568.00 | 553.00 | 567.00 | 562.63 | 0.89% | 289,700 |