Link and Motivation Inc. (TYO:2170)
Japan
· Delayed Price · Currency is JPY 555.00
+27.00 (5.11%)
Apr 28, 2026, 3:30 PM JST
Link and Motivation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 535.00 | 555.00 | 533.00 | 555.00 | 555.00 | 5.11% | 768,700 |
| Apr 27, 2026 | 524.00 | 532.00 | 521.00 | 528.00 | 528.00 | 0.57% | 296,200 |
| Apr 24, 2026 | 541.00 | 542.00 | 524.00 | 525.00 | 525.00 | -2.60% | 462,900 |
| Apr 23, 2026 | 544.00 | 546.00 | 535.00 | 539.00 | 539.00 | -1.64% | 409,900 |
| Apr 22, 2026 | 552.00 | 554.00 | 546.00 | 548.00 | 548.00 | -0.72% | 317,000 |
| Apr 21, 2026 | 555.00 | 563.00 | 545.00 | 552.00 | 552.00 | - | 413,600 |
| Apr 20, 2026 | 556.00 | 557.00 | 546.00 | 552.00 | 552.00 | 0.18% | 341,500 |
| Apr 17, 2026 | 559.00 | 563.00 | 549.00 | 551.00 | 551.00 | -2.30% | 438,100 |
| Apr 16, 2026 | 570.00 | 575.00 | 561.00 | 564.00 | 564.00 | 0.18% | 411,600 |
| Apr 15, 2026 | 567.00 | 571.00 | 562.00 | 563.00 | 563.00 | 0.72% | 384,300 |
| Apr 14, 2026 | 574.00 | 575.00 | 556.00 | 559.00 | 559.00 | -0.89% | 446,900 |
| Apr 13, 2026 | 574.00 | 582.00 | 560.00 | 564.00 | 564.00 | -2.93% | 652,300 |
| Apr 10, 2026 | 607.00 | 609.00 | 576.00 | 581.00 | 581.00 | -4.13% | 906,400 |
| Apr 9, 2026 | 638.00 | 640.00 | 604.00 | 606.00 | 606.00 | -5.16% | 976,400 |
| Apr 8, 2026 | 641.00 | 645.00 | 637.00 | 639.00 | 639.00 | 0.79% | 842,300 |
| Apr 7, 2026 | 639.00 | 649.00 | 630.00 | 634.00 | 634.00 | 0.16% | 1,056,800 |
| Apr 6, 2026 | 609.00 | 640.00 | 609.00 | 633.00 | 633.00 | 4.28% | 1,196,300 |
| Apr 3, 2026 | 592.00 | 608.00 | 591.00 | 607.00 | 607.00 | 2.53% | 528,900 |
| Apr 2, 2026 | 587.00 | 601.00 | 586.00 | 592.00 | 592.00 | 0.85% | 790,700 |
| Apr 1, 2026 | 553.00 | 587.00 | 553.00 | 587.00 | 587.00 | 6.15% | 1,127,200 |
| Mar 31, 2026 | 548.00 | 554.00 | 544.00 | 553.00 | 553.00 | 1.65% | 572,600 |
| Mar 30, 2026 | 530.00 | 544.00 | 526.00 | 544.00 | 544.00 | - | 591,300 |
| Mar 27, 2026 | 534.00 | 548.00 | 533.00 | 544.00 | 539.90 | 2.26% | 538,100 |
| Mar 26, 2026 | 535.00 | 540.00 | 530.00 | 532.00 | 527.99 | -1.48% | 371,600 |
| Mar 25, 2026 | 547.00 | 547.00 | 532.00 | 540.00 | 535.93 | -0.55% | 465,100 |
| Mar 24, 2026 | 535.00 | 543.00 | 532.00 | 543.00 | 538.91 | 3.04% | 520,700 |
| Mar 23, 2026 | 527.00 | 532.00 | 520.00 | 527.00 | 523.03 | -1.86% | 717,300 |
| Mar 19, 2026 | 546.00 | 555.00 | 535.00 | 537.00 | 532.95 | -2.89% | 646,700 |
| Mar 18, 2026 | 545.00 | 555.00 | 544.00 | 553.00 | 548.83 | 2.22% | 276,300 |
| Mar 17, 2026 | 557.00 | 559.00 | 541.00 | 541.00 | 536.92 | -1.64% | 311,400 |
| Mar 16, 2026 | 553.00 | 558.00 | 545.00 | 550.00 | 545.85 | -1.08% | 476,000 |
| Mar 13, 2026 | 546.00 | 563.00 | 542.00 | 556.00 | 551.81 | 1.65% | 485,700 |
| Mar 12, 2026 | 555.00 | 556.00 | 545.00 | 547.00 | 542.88 | -1.97% | 342,600 |
| Mar 11, 2026 | 561.00 | 568.00 | 557.00 | 558.00 | 553.79 | 0.36% | 340,100 |
| Mar 10, 2026 | 549.00 | 559.00 | 547.00 | 556.00 | 551.81 | 1.28% | 518,000 |
| Mar 9, 2026 | 538.00 | 549.00 | 532.00 | 549.00 | 544.86 | -1.44% | 789,600 |
| Mar 6, 2026 | 549.00 | 558.00 | 544.00 | 557.00 | 552.80 | 1.46% | 565,000 |
| Mar 5, 2026 | 553.00 | 561.00 | 546.00 | 549.00 | 544.86 | 2.23% | 660,700 |
| Mar 4, 2026 | 534.00 | 537.00 | 520.00 | 537.00 | 532.95 | -1.29% | 1,190,600 |
| Mar 3, 2026 | 556.00 | 562.00 | 541.00 | 544.00 | 539.90 | -1.98% | 845,200 |
| Mar 2, 2026 | 555.00 | 559.00 | 545.00 | 555.00 | 550.82 | -1.25% | 636,300 |
| Feb 27, 2026 | 558.00 | 562.00 | 553.00 | 562.00 | 557.76 | 1.08% | 566,200 |
| Feb 26, 2026 | 543.00 | 560.00 | 541.00 | 556.00 | 551.81 | 2.21% | 576,400 |
| Feb 25, 2026 | 531.00 | 551.00 | 530.00 | 544.00 | 539.90 | 2.84% | 1,065,800 |
| Feb 24, 2026 | 516.00 | 531.00 | 516.00 | 529.00 | 525.01 | 2.52% | 735,300 |
| Feb 20, 2026 | 529.00 | 531.00 | 515.00 | 516.00 | 512.11 | -5.32% | 852,500 |
| Feb 19, 2026 | 537.00 | 549.00 | 530.00 | 545.00 | 540.89 | 2.44% | 524,400 |
| Feb 18, 2026 | 548.00 | 548.00 | 527.00 | 532.00 | 527.99 | -2.39% | 636,400 |
| Feb 17, 2026 | 550.00 | 555.00 | 544.00 | 545.00 | 540.89 | -0.18% | 481,500 |
| Feb 16, 2026 | 552.00 | 560.00 | 541.00 | 546.00 | 541.88 | -2.85% | 868,800 |
| Feb 13, 2026 | 560.00 | 590.00 | 558.00 | 562.00 | 557.76 | 0.90% | 1,563,800 |
| Feb 12, 2026 | 518.00 | 569.00 | 508.00 | 557.00 | 552.80 | 6.10% | 1,912,200 |
| Feb 10, 2026 | 514.00 | 528.00 | 514.00 | 525.00 | 521.04 | 2.94% | 625,000 |
| Feb 9, 2026 | 507.00 | 510.00 | 503.00 | 510.00 | 506.16 | 2.00% | 306,100 |
| Feb 6, 2026 | 504.00 | 504.00 | 498.00 | 500.00 | 496.23 | -1.38% | 245,100 |
| Feb 5, 2026 | 503.00 | 513.00 | 502.00 | 507.00 | 503.18 | 0.60% | 219,900 |
| Feb 4, 2026 | 504.00 | 507.00 | 498.00 | 504.00 | 500.20 | -0.20% | 216,000 |
| Feb 3, 2026 | 504.00 | 506.00 | 500.00 | 505.00 | 501.19 | 1.00% | 234,300 |
| Feb 2, 2026 | 508.00 | 508.00 | 498.00 | 500.00 | 496.23 | -0.60% | 603,900 |
| Jan 30, 2026 | 500.00 | 504.00 | 496.00 | 503.00 | 499.21 | 0.40% | 298,200 |
| Jan 29, 2026 | 505.00 | 505.00 | 498.00 | 501.00 | 497.22 | -0.60% | 356,600 |
| Jan 28, 2026 | 507.00 | 507.00 | 502.00 | 504.00 | 500.20 | -0.79% | 228,400 |
| Jan 27, 2026 | 510.00 | 512.00 | 506.00 | 508.00 | 504.17 | -0.97% | 219,300 |
| Jan 26, 2026 | 520.00 | 520.00 | 511.00 | 513.00 | 509.13 | -2.84% | 274,200 |
| Jan 23, 2026 | 528.00 | 534.00 | 525.00 | 528.00 | 524.02 | 0.76% | 263,600 |
| Jan 22, 2026 | 520.00 | 527.00 | 518.00 | 524.00 | 520.05 | 1.55% | 200,700 |
| Jan 21, 2026 | 516.00 | 519.00 | 511.00 | 516.00 | 512.11 | -1.34% | 219,000 |
| Jan 20, 2026 | 530.00 | 530.00 | 518.00 | 523.00 | 519.06 | - | 218,200 |
| Jan 19, 2026 | 526.00 | 526.00 | 517.00 | 523.00 | 519.06 | -0.95% | 337,000 |
| Jan 16, 2026 | 537.00 | 540.00 | 520.00 | 528.00 | 524.02 | -1.86% | 376,700 |
| Jan 15, 2026 | 528.00 | 540.00 | 528.00 | 538.00 | 533.95 | 1.51% | 184,600 |
| Jan 14, 2026 | 526.00 | 534.00 | 525.00 | 530.00 | 526.01 | 0.95% | 309,000 |
| Jan 13, 2026 | 532.00 | 532.00 | 522.00 | 525.00 | 521.04 | -0.19% | 278,900 |
| Jan 9, 2026 | 528.00 | 531.00 | 523.00 | 526.00 | 522.04 | 0.19% | 302,700 |
| Jan 8, 2026 | 524.00 | 528.00 | 521.00 | 525.00 | 521.04 | 0.19% | 203,100 |
| Jan 7, 2026 | 516.00 | 529.00 | 511.00 | 524.00 | 520.05 | 1.95% | 400,800 |
| Jan 6, 2026 | 506.00 | 518.00 | 505.00 | 514.00 | 510.13 | 1.98% | 305,200 |
| Jan 5, 2026 | 510.00 | 514.00 | 499.00 | 504.00 | 500.20 | -1.37% | 479,400 |
| Dec 30, 2025 | 523.00 | 524.00 | 511.00 | 511.00 | 507.15 | -1.54% | 263,000 |
| Dec 29, 2025 | 508.00 | 524.00 | 507.00 | 519.00 | 515.09 | 1.57% | 1,464,500 |
| Dec 26, 2025 | 516.00 | 517.00 | 508.00 | 511.00 | 503.08 | -0.58% | 1,177,400 |
| Dec 25, 2025 | 510.00 | 515.00 | 506.00 | 514.00 | 506.03 | 0.78% | 426,700 |
| Dec 24, 2025 | 513.00 | 515.00 | 508.00 | 510.00 | 502.10 | -0.78% | 340,200 |
| Dec 23, 2025 | 504.00 | 515.00 | 504.00 | 514.00 | 506.03 | 1.98% | 375,300 |
| Dec 22, 2025 | 511.00 | 512.00 | 499.00 | 504.00 | 496.19 | -0.79% | 635,500 |
| Dec 19, 2025 | 505.00 | 512.00 | 502.00 | 508.00 | 500.13 | 0.20% | 717,700 |
| Dec 18, 2025 | 497.00 | 510.00 | 496.00 | 507.00 | 499.14 | 1.60% | 479,600 |
| Dec 17, 2025 | 498.00 | 499.00 | 490.00 | 499.00 | 491.27 | 0.81% | 496,900 |
| Dec 16, 2025 | 501.00 | 505.00 | 494.00 | 495.00 | 487.33 | -2.17% | 488,800 |
| Dec 15, 2025 | 495.00 | 506.00 | 494.00 | 506.00 | 498.16 | 2.22% | 414,500 |
| Dec 12, 2025 | 491.00 | 496.00 | 491.00 | 495.00 | 487.33 | 1.64% | 340,400 |
| Dec 11, 2025 | 496.00 | 497.00 | 485.00 | 487.00 | 479.45 | -1.42% | 613,200 |
| Dec 10, 2025 | 492.00 | 497.00 | 492.00 | 494.00 | 486.34 | 0.82% | 390,600 |
| Dec 9, 2025 | 501.00 | 502.00 | 490.00 | 490.00 | 482.41 | -2.20% | 428,400 |
| Dec 8, 2025 | 497.00 | 501.00 | 494.00 | 501.00 | 493.23 | 2.24% | 448,400 |
| Dec 5, 2025 | 492.00 | 494.00 | 489.00 | 490.00 | 482.41 | -1.01% | 415,400 |
| Dec 4, 2025 | 490.00 | 496.00 | 490.00 | 495.00 | 487.33 | 0.81% | 324,700 |
| Dec 3, 2025 | 493.00 | 497.00 | 491.00 | 491.00 | 483.39 | -0.61% | 295,800 |
| Dec 2, 2025 | 498.00 | 501.00 | 494.00 | 494.00 | 486.34 | -1.00% | 445,300 |
| Dec 1, 2025 | 511.00 | 512.00 | 499.00 | 499.00 | 491.27 | -2.35% | 440,600 |