Link and Motivation Inc. (TYO:2170)
Japan · Delayed Price · Currency is JPY 602.00
-4.00 (-0.66%)
Jul 16, 2026, 11:17 AM JST
Link and Motivation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 605.00 | 614.00 | 598.00 | 606.00 | - | - | 125,500 |
| 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 |
| May 26, 2026 | 562.00 | 576.00 | 554.00 | 562.00 | 557.67 | 3.31% | 666,500 |
| May 25, 2026 | 556.00 | 556.00 | 535.00 | 544.00 | 539.81 | -1.09% | 388,400 |
| May 22, 2026 | 542.00 | 551.00 | 537.00 | 550.00 | 545.76 | 1.48% | 211,200 |
| May 21, 2026 | 544.00 | 549.00 | 541.00 | 542.00 | 537.82 | 1.31% | 288,300 |
| May 20, 2026 | 560.00 | 562.00 | 531.00 | 535.00 | 530.88 | -4.29% | 336,900 |
| May 19, 2026 | 540.00 | 562.00 | 539.00 | 559.00 | 554.69 | 4.68% | 588,000 |
| May 18, 2026 | 526.00 | 536.00 | 518.00 | 534.00 | 529.88 | 0.38% | 605,600 |
| May 15, 2026 | 533.00 | 546.00 | 530.00 | 532.00 | 527.90 | -0.19% | 608,800 |
| May 14, 2026 | 545.00 | 545.00 | 527.00 | 533.00 | 528.89 | -2.56% | 689,300 |
| May 13, 2026 | 547.00 | 553.00 | 547.00 | 547.00 | 542.78 | - | 301,300 |
| May 12, 2026 | 547.00 | 554.00 | 542.00 | 547.00 | 542.78 | -1.62% | 503,500 |
| May 11, 2026 | 571.00 | 575.00 | 553.00 | 556.00 | 551.72 | -3.14% | 701,500 |
| May 8, 2026 | 572.00 | 579.00 | 566.00 | 574.00 | 569.58 | 0.88% | 488,200 |