Link and Motivation Inc. (TYO:2170)
Japan · Delayed Price · Currency is JPY 587.00
+8.00 (1.38%)
Oct 29, 2026, 3:30 PM JST
Link and Motivation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 583.00 | 587.00 | 571.00 | 587.00 | 587.00 | 1.38% | 991,400 |
| Oct 28, 2026 | 592.00 | 592.00 | 579.00 | 579.00 | 579.00 | -1.03% | 207,300 |
| Oct 27, 2026 | 588.00 | 594.00 | 581.00 | 585.00 | 585.00 | -0.51% | 263,000 |
| Oct 26, 2026 | 584.00 | 591.00 | 582.00 | 588.00 | 588.00 | -0.34% | 259,900 |
| Oct 23, 2026 | 588.00 | 594.00 | 576.00 | 590.00 | 590.00 | 1.72% | 366,300 |
| Oct 22, 2026 | 584.00 | 589.00 | 578.00 | 580.00 | 580.00 | -1.02% | 264,300 |
| Oct 21, 2026 | 595.00 | 595.00 | 585.00 | 586.00 | 586.00 | 0.17% | 208,600 |
| Oct 20, 2026 | 600.00 | 603.00 | 580.00 | 585.00 | 585.00 | -2.34% | 275,100 |
| Oct 19, 2026 | 603.00 | 606.00 | 597.00 | 599.00 | 599.00 | -1.32% | 189,300 |
| Oct 16, 2026 | 603.00 | 613.00 | 601.00 | 607.00 | 607.00 | 1.34% | 227,300 |
| Oct 15, 2026 | 599.00 | 600.00 | 591.00 | 599.00 | 599.00 | -0.33% | 172,000 |
| Oct 14, 2026 | 607.00 | 609.00 | 592.00 | 601.00 | 601.00 | - | 218,000 |
| Oct 13, 2026 | 610.00 | 612.00 | 599.00 | 601.00 | 601.00 | -1.48% | 220,400 |
| Oct 9, 2026 | 619.00 | 622.00 | 607.00 | 610.00 | 610.00 | 0.16% | 266,100 |
| Oct 8, 2026 | 608.00 | 613.00 | 598.00 | 609.00 | 609.00 | 0.16% | 292,300 |
| Oct 7, 2026 | 614.00 | 617.00 | 606.00 | 608.00 | 608.00 | -1.30% | 221,100 |
| Oct 6, 2026 | 623.00 | 626.00 | 615.00 | 616.00 | 616.00 | - | 271,800 |
| Oct 5, 2026 | 625.00 | 625.00 | 613.00 | 616.00 | 616.00 | -1.44% | 279,400 |
| Oct 2, 2026 | 645.00 | 648.00 | 597.00 | 625.00 | 625.00 | -4.58% | 814,200 |
| Oct 1, 2026 | 652.00 | 659.00 | 644.00 | 655.00 | 655.00 | 0.15% | 277,400 |
| Sep 30, 2026 | 660.00 | 664.00 | 653.00 | 654.00 | 654.00 | -0.91% | 200,200 |
| Sep 29, 2026 | 664.00 | 674.00 | 655.00 | 660.00 | 660.00 | -1.62% | 408,800 |
| Sep 28, 2026 | 679.00 | 681.00 | 674.00 | 675.00 | 670.90 | - | 180,400 |
| Sep 25, 2026 | 697.00 | 697.00 | 670.00 | 675.00 | 670.90 | -2.17% | 226,800 |
| Sep 24, 2026 | 690.00 | 703.00 | 686.00 | 690.00 | 685.81 | - | 343,700 |
| Sep 18, 2026 | 670.00 | 690.00 | 664.00 | 690.00 | 685.81 | 2.83% | 346,500 |
| Sep 17, 2026 | 668.00 | 678.00 | 668.00 | 671.00 | 666.92 | 0.30% | 167,300 |
| Sep 16, 2026 | 668.00 | 674.00 | 658.00 | 669.00 | 664.94 | -0.45% | 248,300 |
| Sep 15, 2026 | 667.00 | 674.00 | 661.00 | 672.00 | 667.92 | 1.20% | 236,400 |
| Sep 14, 2026 | 642.00 | 666.00 | 635.00 | 664.00 | 659.97 | 2.63% | 244,400 |
| Sep 11, 2026 | 661.00 | 663.00 | 646.00 | 647.00 | 643.07 | -0.77% | 222,800 |
| Sep 10, 2026 | 656.00 | 660.00 | 648.00 | 652.00 | 648.04 | -1.21% | 197,200 |
| Sep 9, 2026 | 654.00 | 661.00 | 652.00 | 660.00 | 655.99 | 0.61% | 179,800 |
| Sep 8, 2026 | 657.00 | 664.00 | 651.00 | 656.00 | 652.02 | -0.61% | 222,200 |
| Sep 7, 2026 | 685.00 | 687.00 | 660.00 | 660.00 | 655.99 | -3.37% | 255,200 |
| Sep 4, 2026 | 666.00 | 690.00 | 666.00 | 683.00 | 678.85 | 2.40% | 302,900 |
| Sep 3, 2026 | 664.00 | 673.00 | 653.00 | 667.00 | 662.95 | 0.91% | 360,000 |
| Sep 2, 2026 | 697.00 | 698.00 | 656.00 | 661.00 | 656.99 | -6.90% | 692,800 |
| Sep 1, 2026 | 740.00 | 741.00 | 710.00 | 710.00 | 705.69 | -4.31% | 428,600 |
| Aug 31, 2026 | 723.00 | 749.00 | 717.00 | 742.00 | 737.49 | 3.34% | 594,900 |
| Aug 28, 2026 | 720.00 | 745.00 | 718.00 | 718.00 | 713.64 | 0.42% | 661,600 |
| Aug 27, 2026 | 697.00 | 722.00 | 697.00 | 715.00 | 710.66 | 2.58% | 528,800 |
| Aug 26, 2026 | 699.00 | 717.00 | 694.00 | 697.00 | 692.77 | 0.72% | 564,900 |
| Aug 25, 2026 | 678.00 | 700.00 | 676.00 | 692.00 | 687.80 | 2.06% | 526,100 |
| Aug 24, 2026 | 710.00 | 719.00 | 676.00 | 678.00 | 673.88 | -3.69% | 753,900 |
| Aug 21, 2026 | 701.00 | 713.00 | 682.00 | 704.00 | 699.72 | 1.88% | 739,800 |
| Aug 20, 2026 | 688.00 | 718.00 | 681.00 | 691.00 | 686.80 | 0.58% | 990,500 |
| Aug 19, 2026 | 633.00 | 702.00 | 627.00 | 687.00 | 682.83 | 10.27% | 1,787,600 |
| Aug 18, 2026 | 624.00 | 656.00 | 621.00 | 623.00 | 619.22 | -1.11% | 1,330,700 |
| Aug 17, 2026 | 608.00 | 636.00 | 606.00 | 630.00 | 626.17 | 3.79% | 916,700 |