Link and Motivation Inc. (TYO:2170)
Japan
· Delayed Price · Currency is JPY 557.00
+8.00 (1.46%)
At close: Mar 6, 2026
Link and Motivation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 549.00 | 558.00 | 544.00 | 557.00 | 557.00 | 1.46% | 565,000 |
| Mar 5, 2026 | 553.00 | 561.00 | 546.00 | 549.00 | 549.00 | 2.23% | 660,700 |
| Mar 4, 2026 | 534.00 | 537.00 | 520.00 | 537.00 | 537.00 | -1.29% | 1,190,600 |
| Mar 3, 2026 | 556.00 | 562.00 | 541.00 | 544.00 | 544.00 | -1.98% | 845,200 |
| Mar 2, 2026 | 555.00 | 559.00 | 545.00 | 555.00 | 555.00 | -1.25% | 636,300 |
| Feb 27, 2026 | 558.00 | 562.00 | 553.00 | 562.00 | 562.00 | 1.08% | 566,200 |
| Feb 26, 2026 | 543.00 | 560.00 | 541.00 | 556.00 | 556.00 | 2.21% | 576,400 |
| Feb 25, 2026 | 531.00 | 551.00 | 530.00 | 544.00 | 544.00 | 2.84% | 1,065,800 |
| Feb 24, 2026 | 516.00 | 531.00 | 516.00 | 529.00 | 529.00 | 2.52% | 735,300 |
| Feb 20, 2026 | 529.00 | 531.00 | 515.00 | 516.00 | 516.00 | -5.32% | 852,500 |
| Feb 19, 2026 | 537.00 | 549.00 | 530.00 | 545.00 | 545.00 | 2.44% | 524,400 |
| Feb 18, 2026 | 548.00 | 548.00 | 527.00 | 532.00 | 532.00 | -2.39% | 636,400 |
| Feb 17, 2026 | 550.00 | 555.00 | 544.00 | 545.00 | 545.00 | -0.18% | 481,500 |
| Feb 16, 2026 | 552.00 | 560.00 | 541.00 | 546.00 | 546.00 | -2.85% | 868,800 |
| Feb 13, 2026 | 560.00 | 590.00 | 558.00 | 562.00 | 562.00 | 0.90% | 1,563,800 |
| Feb 12, 2026 | 518.00 | 569.00 | 508.00 | 557.00 | 557.00 | 6.10% | 1,912,200 |
| Feb 10, 2026 | 514.00 | 528.00 | 514.00 | 525.00 | 525.00 | 2.94% | 625,000 |
| Feb 9, 2026 | 507.00 | 510.00 | 503.00 | 510.00 | 510.00 | 2.00% | 306,100 |
| Feb 6, 2026 | 504.00 | 504.00 | 498.00 | 500.00 | 500.00 | -1.38% | 245,100 |
| Feb 5, 2026 | 503.00 | 513.00 | 502.00 | 507.00 | 507.00 | 0.60% | 219,900 |
| Feb 4, 2026 | 504.00 | 507.00 | 498.00 | 504.00 | 504.00 | -0.20% | 216,000 |
| Feb 3, 2026 | 504.00 | 506.00 | 500.00 | 505.00 | 505.00 | 1.00% | 234,300 |
| Feb 2, 2026 | 508.00 | 508.00 | 498.00 | 500.00 | 500.00 | -0.60% | 603,900 |
| Jan 30, 2026 | 500.00 | 504.00 | 496.00 | 503.00 | 503.00 | 0.40% | 298,200 |
| Jan 29, 2026 | 505.00 | 505.00 | 498.00 | 501.00 | 501.00 | -0.60% | 356,600 |
| Jan 28, 2026 | 507.00 | 507.00 | 502.00 | 504.00 | 504.00 | -0.79% | 228,400 |
| Jan 27, 2026 | 510.00 | 512.00 | 506.00 | 508.00 | 508.00 | -0.97% | 219,300 |
| Jan 26, 2026 | 520.00 | 520.00 | 511.00 | 513.00 | 513.00 | -2.84% | 274,200 |
| Jan 23, 2026 | 528.00 | 534.00 | 525.00 | 528.00 | 528.00 | 0.76% | 263,600 |
| Jan 22, 2026 | 520.00 | 527.00 | 518.00 | 524.00 | 524.00 | 1.55% | 200,700 |
| Jan 21, 2026 | 516.00 | 519.00 | 511.00 | 516.00 | 516.00 | -1.34% | 219,000 |
| Jan 20, 2026 | 530.00 | 530.00 | 518.00 | 523.00 | 523.00 | - | 218,200 |
| Jan 19, 2026 | 526.00 | 526.00 | 517.00 | 523.00 | 523.00 | -0.95% | 337,000 |
| Jan 16, 2026 | 537.00 | 540.00 | 520.00 | 528.00 | 528.00 | -1.86% | 376,700 |
| Jan 15, 2026 | 528.00 | 540.00 | 528.00 | 538.00 | 538.00 | 1.51% | 184,600 |
| Jan 14, 2026 | 526.00 | 534.00 | 525.00 | 530.00 | 530.00 | 0.95% | 309,000 |
| Jan 13, 2026 | 532.00 | 532.00 | 522.00 | 525.00 | 525.00 | -0.19% | 278,900 |
| Jan 9, 2026 | 528.00 | 531.00 | 523.00 | 526.00 | 526.00 | 0.19% | 302,700 |
| Jan 8, 2026 | 524.00 | 528.00 | 521.00 | 525.00 | 525.00 | 0.19% | 203,100 |
| Jan 7, 2026 | 516.00 | 529.00 | 511.00 | 524.00 | 524.00 | 1.95% | 400,800 |
| Jan 6, 2026 | 506.00 | 518.00 | 505.00 | 514.00 | 514.00 | 1.98% | 305,200 |
| Jan 5, 2026 | 510.00 | 514.00 | 499.00 | 504.00 | 504.00 | -1.37% | 479,400 |
| Dec 30, 2025 | 523.00 | 524.00 | 511.00 | 511.00 | 511.00 | -1.54% | 263,000 |
| Dec 29, 2025 | 508.00 | 524.00 | 507.00 | 519.00 | 519.00 | 1.57% | 1,464,500 |
| Dec 26, 2025 | 516.00 | 517.00 | 508.00 | 511.00 | 506.90 | -0.58% | 1,177,400 |
| Dec 25, 2025 | 510.00 | 515.00 | 506.00 | 514.00 | 509.88 | 0.78% | 426,700 |
| Dec 24, 2025 | 513.00 | 515.00 | 508.00 | 510.00 | 505.91 | -0.78% | 340,200 |
| Dec 23, 2025 | 504.00 | 515.00 | 504.00 | 514.00 | 509.88 | 1.98% | 375,300 |
| Dec 22, 2025 | 511.00 | 512.00 | 499.00 | 504.00 | 499.96 | -0.79% | 635,500 |
| Dec 19, 2025 | 505.00 | 512.00 | 502.00 | 508.00 | 503.92 | 0.20% | 717,700 |
| Dec 18, 2025 | 497.00 | 510.00 | 496.00 | 507.00 | 502.93 | 1.60% | 479,600 |
| Dec 17, 2025 | 498.00 | 499.00 | 490.00 | 499.00 | 495.00 | 0.81% | 496,900 |
| Dec 16, 2025 | 501.00 | 505.00 | 494.00 | 495.00 | 491.03 | -2.17% | 488,800 |
| Dec 15, 2025 | 495.00 | 506.00 | 494.00 | 506.00 | 501.94 | 2.22% | 414,500 |
| Dec 12, 2025 | 491.00 | 496.00 | 491.00 | 495.00 | 491.03 | 1.64% | 340,400 |
| Dec 11, 2025 | 496.00 | 497.00 | 485.00 | 487.00 | 483.09 | -1.42% | 613,200 |
| Dec 10, 2025 | 492.00 | 497.00 | 492.00 | 494.00 | 490.04 | 0.82% | 390,600 |
| Dec 9, 2025 | 501.00 | 502.00 | 490.00 | 490.00 | 486.07 | -2.20% | 428,400 |
| Dec 8, 2025 | 497.00 | 501.00 | 494.00 | 501.00 | 496.98 | 2.24% | 448,400 |
| Dec 5, 2025 | 492.00 | 494.00 | 489.00 | 490.00 | 486.07 | -1.01% | 415,400 |
| Dec 4, 2025 | 490.00 | 496.00 | 490.00 | 495.00 | 491.03 | 0.81% | 324,700 |
| Dec 3, 2025 | 493.00 | 497.00 | 491.00 | 491.00 | 487.06 | -0.61% | 295,800 |
| Dec 2, 2025 | 498.00 | 501.00 | 494.00 | 494.00 | 490.04 | -1.00% | 445,300 |
| Dec 1, 2025 | 511.00 | 512.00 | 499.00 | 499.00 | 495.00 | -2.35% | 440,600 |
| Nov 28, 2025 | 505.00 | 513.00 | 501.00 | 511.00 | 506.90 | 2.61% | 404,300 |
| Nov 27, 2025 | 499.00 | 502.00 | 496.00 | 498.00 | 494.00 | - | 379,600 |
| Nov 26, 2025 | 496.00 | 499.00 | 494.00 | 498.00 | 494.00 | 0.81% | 260,500 |
| Nov 25, 2025 | 502.00 | 502.00 | 491.00 | 494.00 | 490.04 | -0.20% | 464,200 |
| Nov 21, 2025 | 479.00 | 495.00 | 477.00 | 495.00 | 491.03 | 3.34% | 450,100 |
| Nov 20, 2025 | 487.00 | 489.00 | 479.00 | 479.00 | 475.16 | - | 428,800 |
| Nov 19, 2025 | 483.00 | 486.00 | 477.00 | 479.00 | 475.16 | -1.03% | 529,400 |
| Nov 18, 2025 | 483.00 | 488.00 | 481.00 | 484.00 | 480.12 | 0.62% | 345,500 |
| Nov 17, 2025 | 490.00 | 494.00 | 480.00 | 481.00 | 477.14 | -1.64% | 526,600 |
| Nov 14, 2025 | 486.00 | 496.00 | 483.00 | 489.00 | 485.08 | 0.62% | 589,200 |
| Nov 13, 2025 | 512.00 | 515.00 | 485.00 | 486.00 | 482.10 | -4.52% | 1,017,100 |
| Nov 12, 2025 | 502.00 | 512.00 | 500.00 | 509.00 | 504.92 | 0.99% | 432,000 |
| Nov 11, 2025 | 504.00 | 507.00 | 499.00 | 504.00 | 499.96 | 1.00% | 306,900 |
| Nov 10, 2025 | 501.00 | 502.00 | 495.00 | 499.00 | 495.00 | 1.22% | 442,900 |
| Nov 7, 2025 | 484.00 | 493.00 | 483.00 | 493.00 | 489.04 | 1.86% | 349,200 |
| Nov 6, 2025 | 492.00 | 493.00 | 484.00 | 484.00 | 480.12 | -1.22% | 415,700 |
| Nov 5, 2025 | 493.00 | 494.00 | 476.00 | 490.00 | 486.07 | -0.20% | 678,900 |
| Nov 4, 2025 | 491.00 | 495.00 | 490.00 | 491.00 | 487.06 | -0.41% | 344,000 |
| Oct 31, 2025 | 496.00 | 496.00 | 490.00 | 493.00 | 489.04 | 0.41% | 295,400 |
| Oct 30, 2025 | 488.00 | 493.00 | 488.00 | 491.00 | 487.06 | 0.41% | 427,800 |
| Oct 29, 2025 | 497.00 | 499.00 | 488.00 | 489.00 | 485.08 | -1.81% | 541,400 |
| Oct 28, 2025 | 512.00 | 512.00 | 498.00 | 498.00 | 494.00 | -2.92% | 569,200 |
| Oct 27, 2025 | 512.00 | 515.00 | 509.00 | 513.00 | 508.88 | 0.79% | 258,300 |
| Oct 24, 2025 | 516.00 | 517.00 | 505.00 | 509.00 | 504.92 | -1.17% | 305,400 |
| Oct 23, 2025 | 511.00 | 518.00 | 509.00 | 515.00 | 510.87 | 0.19% | 241,000 |
| Oct 22, 2025 | 509.00 | 518.00 | 509.00 | 514.00 | 509.88 | 0.78% | 233,400 |
| Oct 21, 2025 | 510.00 | 515.00 | 508.00 | 510.00 | 505.91 | 0.20% | 277,500 |
| Oct 20, 2025 | 506.00 | 510.00 | 503.00 | 509.00 | 504.92 | 2.21% | 254,300 |
| Oct 17, 2025 | 500.00 | 502.00 | 496.00 | 498.00 | 494.00 | -0.80% | 289,700 |
| Oct 16, 2025 | 504.00 | 506.00 | 500.00 | 502.00 | 497.97 | -0.40% | 203,700 |
| Oct 15, 2025 | 502.00 | 506.00 | 502.00 | 504.00 | 499.96 | 1.61% | 242,600 |
| Oct 14, 2025 | 500.00 | 507.00 | 494.00 | 496.00 | 492.02 | -2.75% | 621,800 |
| Oct 10, 2025 | 509.00 | 514.00 | 505.00 | 510.00 | 505.91 | -0.78% | 450,800 |
| Oct 9, 2025 | 512.00 | 517.00 | 510.00 | 514.00 | 509.88 | 0.19% | 269,900 |
| Oct 8, 2025 | 518.00 | 524.00 | 513.00 | 513.00 | 508.88 | -1.16% | 342,800 |
| Oct 7, 2025 | 518.00 | 522.00 | 514.00 | 519.00 | 514.84 | -0.38% | 315,500 |