Link and Motivation Inc. (TYO:2170)
Japan · Delayed Price · Currency is JPY 669.00
-3.00 (-0.45%)
Sep 16, 2026, 3:30 PM JST
Link and Motivation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 668.00 | 673.00 | 658.00 | 669.00 | - | -0.45% | 248,300 |
| Sep 15, 2026 | 667.00 | 674.00 | 661.00 | 672.00 | 672.00 | 1.20% | 236,400 |
| Sep 14, 2026 | 642.00 | 666.00 | 635.00 | 664.00 | 664.00 | 2.63% | 244,400 |
| Sep 11, 2026 | 661.00 | 663.00 | 646.00 | 647.00 | 647.00 | -0.77% | 222,800 |
| Sep 10, 2026 | 656.00 | 660.00 | 648.00 | 652.00 | 652.00 | -1.21% | 197,200 |
| Sep 9, 2026 | 654.00 | 661.00 | 652.00 | 660.00 | 660.00 | 0.61% | 179,800 |
| Sep 8, 2026 | 657.00 | 664.00 | 651.00 | 656.00 | 656.00 | -0.61% | 222,200 |
| Sep 7, 2026 | 685.00 | 687.00 | 660.00 | 660.00 | 660.00 | -3.37% | 255,200 |
| Sep 4, 2026 | 666.00 | 690.00 | 666.00 | 683.00 | 683.00 | 2.40% | 302,900 |
| Sep 3, 2026 | 664.00 | 673.00 | 653.00 | 667.00 | 667.00 | 0.91% | 360,000 |
| Sep 2, 2026 | 697.00 | 698.00 | 656.00 | 661.00 | 661.00 | -6.90% | 692,800 |
| Sep 1, 2026 | 740.00 | 741.00 | 710.00 | 710.00 | 710.00 | -4.31% | 428,600 |
| Aug 31, 2026 | 723.00 | 749.00 | 717.00 | 742.00 | 742.00 | 3.34% | 594,900 |
| Aug 28, 2026 | 720.00 | 745.00 | 718.00 | 718.00 | 718.00 | 0.42% | 661,600 |
| Aug 27, 2026 | 697.00 | 722.00 | 697.00 | 715.00 | 715.00 | 2.58% | 528,800 |
| 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% | 526,100 |
| 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 |