Link and Motivation Inc. (TYO:2170)
Japan · Delayed Price · Currency is JPY 560.00
-4.00 (-0.71%)
Jun 3, 2026, 3:30 PM JST
Link and Motivation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 564.00 | 564.00 | 546.00 | 556.00 | - | -1.42% | 96,400 |
| Jun 2, 2026 | 548.00 | 567.00 | 545.00 | 564.00 | 564.00 | 1.81% | 374,000 |
| Jun 1, 2026 | 563.00 | 565.00 | 549.00 | 554.00 | 554.00 | -1.60% | 303,300 |
| May 29, 2026 | 564.00 | 575.00 | 562.00 | 563.00 | 563.00 | 0.18% | 428,900 |
| May 28, 2026 | 562.00 | 564.00 | 554.00 | 562.00 | 562.00 | -0.88% | 329,400 |
| May 27, 2026 | 558.00 | 568.00 | 553.00 | 567.00 | 567.00 | 0.89% | 289,700 |
| May 26, 2026 | 562.00 | 576.00 | 554.00 | 562.00 | 562.00 | 3.31% | 666,500 |
| May 25, 2026 | 556.00 | 556.00 | 535.00 | 544.00 | 544.00 | -1.09% | 388,400 |
| May 22, 2026 | 542.00 | 551.00 | 537.00 | 550.00 | 550.00 | 1.48% | 211,200 |
| May 21, 2026 | 544.00 | 549.00 | 541.00 | 542.00 | 542.00 | 1.31% | 288,300 |
| May 20, 2026 | 560.00 | 562.00 | 531.00 | 535.00 | 535.00 | -4.29% | 336,900 |
| May 19, 2026 | 540.00 | 562.00 | 539.00 | 559.00 | 559.00 | 4.68% | 588,000 |
| May 18, 2026 | 526.00 | 536.00 | 518.00 | 534.00 | 534.00 | 0.38% | 605,600 |
| May 15, 2026 | 533.00 | 546.00 | 530.00 | 532.00 | 532.00 | -0.19% | 608,800 |
| May 14, 2026 | 545.00 | 545.00 | 527.00 | 533.00 | 533.00 | -2.56% | 689,300 |
| May 13, 2026 | 547.00 | 553.00 | 547.00 | 547.00 | 547.00 | - | 301,300 |
| May 12, 2026 | 547.00 | 554.00 | 542.00 | 547.00 | 547.00 | -1.62% | 503,500 |
| May 11, 2026 | 571.00 | 575.00 | 553.00 | 556.00 | 556.00 | -3.14% | 701,500 |
| May 8, 2026 | 572.00 | 579.00 | 566.00 | 574.00 | 574.00 | 0.88% | 488,200 |
| May 7, 2026 | 572.00 | 575.00 | 564.00 | 569.00 | 569.00 | - | 429,600 |
| May 1, 2026 | 557.00 | 570.00 | 553.00 | 569.00 | 569.00 | 2.34% | 449,300 |
| Apr 30, 2026 | 550.00 | 564.00 | 547.00 | 556.00 | 556.00 | 0.18% | 759,500 |
| Apr 28, 2026 | 535.00 | 555.00 | 533.00 | 555.00 | 555.00 | 5.11% | 768,700 |
| Apr 27, 2026 | 524.00 | 532.00 | 521.00 | 528.00 | 528.00 | 0.57% | 296,200 |
| Apr 24, 2026 | 541.00 | 542.00 | 524.00 | 525.00 | 525.00 | -2.60% | 462,900 |
| Apr 23, 2026 | 544.00 | 546.00 | 535.00 | 539.00 | 539.00 | -1.64% | 409,900 |
| Apr 22, 2026 | 552.00 | 554.00 | 546.00 | 548.00 | 548.00 | -0.72% | 317,000 |
| Apr 21, 2026 | 555.00 | 563.00 | 545.00 | 552.00 | 552.00 | - | 413,600 |
| Apr 20, 2026 | 556.00 | 557.00 | 546.00 | 552.00 | 552.00 | 0.18% | 341,500 |
| Apr 17, 2026 | 559.00 | 563.00 | 549.00 | 551.00 | 551.00 | -2.30% | 438,100 |
| Apr 16, 2026 | 570.00 | 575.00 | 561.00 | 564.00 | 564.00 | 0.18% | 411,600 |
| Apr 15, 2026 | 567.00 | 571.00 | 562.00 | 563.00 | 563.00 | 0.72% | 384,300 |
| Apr 14, 2026 | 574.00 | 575.00 | 556.00 | 559.00 | 559.00 | -0.89% | 446,900 |
| Apr 13, 2026 | 574.00 | 582.00 | 560.00 | 564.00 | 564.00 | -2.93% | 652,300 |
| Apr 10, 2026 | 607.00 | 609.00 | 576.00 | 581.00 | 581.00 | -4.13% | 906,400 |
| Apr 9, 2026 | 638.00 | 640.00 | 604.00 | 606.00 | 606.00 | -5.16% | 976,400 |
| Apr 8, 2026 | 641.00 | 645.00 | 637.00 | 639.00 | 639.00 | 0.79% | 842,300 |
| Apr 7, 2026 | 639.00 | 649.00 | 630.00 | 634.00 | 634.00 | 0.16% | 1,056,800 |
| Apr 6, 2026 | 609.00 | 640.00 | 609.00 | 633.00 | 633.00 | 4.28% | 1,196,300 |
| Apr 3, 2026 | 592.00 | 608.00 | 591.00 | 607.00 | 607.00 | 2.53% | 528,900 |
| Apr 2, 2026 | 587.00 | 601.00 | 586.00 | 592.00 | 592.00 | 0.85% | 790,700 |
| Apr 1, 2026 | 553.00 | 587.00 | 553.00 | 587.00 | 587.00 | 6.15% | 1,127,200 |
| Mar 31, 2026 | 548.00 | 554.00 | 544.00 | 553.00 | 553.00 | 1.65% | 572,600 |
| Mar 30, 2026 | 530.00 | 544.00 | 526.00 | 544.00 | 544.00 | 0.76% | 591,300 |
| Mar 27, 2026 | 534.00 | 548.00 | 533.00 | 544.00 | 539.90 | 2.26% | 538,100 |
| Mar 26, 2026 | 535.00 | 540.00 | 530.00 | 532.00 | 527.99 | -1.48% | 371,600 |
| Mar 25, 2026 | 547.00 | 547.00 | 532.00 | 540.00 | 535.93 | -0.55% | 465,100 |
| Mar 24, 2026 | 535.00 | 543.00 | 532.00 | 543.00 | 538.91 | 3.04% | 520,700 |
| Mar 23, 2026 | 527.00 | 532.00 | 520.00 | 527.00 | 523.03 | -1.86% | 717,300 |
| Mar 19, 2026 | 546.00 | 555.00 | 535.00 | 537.00 | 532.95 | -2.89% | 646,700 |