Link and Motivation Inc. (TYO:2170)
Japan · Delayed Price · Currency is JPY 720.00
+23.00 (3.30%)
Aug 27, 2026, 10:55 AM JST
Link and Motivation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 699.00 | 717.00 | 694.00 | 697.00 | 697.00 | 0.72% | 564,900 |
| Aug 25, 2026 | 678.00 | 700.00 | 676.00 | 692.00 | 692.00 | 2.06% | 490,800 |
| Aug 24, 2026 | 710.00 | 719.00 | 676.00 | 678.00 | 678.00 | -3.69% | 753,900 |
| Aug 21, 2026 | 701.00 | 713.00 | 682.00 | 704.00 | 704.00 | 1.88% | 739,800 |
| Aug 20, 2026 | 688.00 | 718.00 | 681.00 | 691.00 | 691.00 | 0.58% | 990,500 |
| Aug 19, 2026 | 633.00 | 702.00 | 627.00 | 687.00 | 687.00 | 10.27% | 1,787,600 |
| Aug 18, 2026 | 624.00 | 656.00 | 621.00 | 623.00 | 623.00 | -1.11% | 1,330,700 |
| Aug 17, 2026 | 608.00 | 636.00 | 606.00 | 630.00 | 630.00 | 3.79% | 916,700 |
| Aug 14, 2026 | 607.00 | 624.00 | 603.00 | 607.00 | 607.00 | -0.65% | 486,900 |
| Aug 13, 2026 | 605.00 | 615.00 | 586.00 | 611.00 | 611.00 | 0.16% | 768,400 |
| Aug 12, 2026 | 660.00 | 669.00 | 606.00 | 610.00 | 610.00 | -7.01% | 1,050,500 |
| Aug 10, 2026 | 640.00 | 659.00 | 622.00 | 656.00 | 656.00 | 2.50% | 1,402,200 |
| Aug 7, 2026 | 621.00 | 646.00 | 619.00 | 640.00 | 640.00 | 2.07% | 679,800 |
| Aug 6, 2026 | 620.00 | 629.00 | 605.00 | 627.00 | 627.00 | 1.13% | 554,500 |
| 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 |