Link and Motivation Inc. 2170
TSE · Japan · Kommerzielle Dienstleistungen
¥625,00-30,00 (-4,58 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥655,00 | +0,15 % | ¥652,00 | ¥659,00 | ¥644,00 | 277,40K |
| 2026-09-30 | ¥654,00 | -0,91 % | ¥660,00 | ¥664,00 | ¥653,00 | 200,20K |
| 2026-09-29 | ¥660,00 | -2,22 % | ¥664,00 | ¥674,00 | ¥655,00 | 408,80K |
| 2026-09-28 | ¥675,00 | 0,00 % | ¥679,00 | ¥681,00 | ¥674,00 | 180,40K |
| 2026-09-25 | ¥675,00 | -2,17 % | ¥697,00 | ¥697,00 | ¥670,00 | 226,80K |
| 2026-09-24 | ¥690,00 | 0,00 % | ¥690,00 | ¥703,00 | ¥686,00 | 343,70K |
| 2026-09-18 | ¥690,00 | +2,83 % | ¥670,00 | ¥690,00 | ¥664,00 | 346,50K |
| 2026-09-17 | ¥671,00 | +0,30 % | ¥668,00 | ¥678,00 | ¥668,00 | 167,30K |
| 2026-09-16 | ¥669,00 | -0,45 % | ¥668,00 | ¥674,00 | ¥658,00 | 248,30K |
| 2026-09-15 | ¥672,00 | +1,20 % | ¥667,00 | ¥674,00 | ¥661,00 | 236,40K |
| 2026-09-14 | ¥664,00 | +2,63 % | ¥642,00 | ¥666,00 | ¥635,00 | 244,40K |
| 2026-09-11 | ¥647,00 | -0,77 % | ¥661,00 | ¥663,00 | ¥646,00 | 222,80K |
| 2026-09-10 | ¥652,00 | -1,21 % | ¥656,00 | ¥660,00 | ¥648,00 | 197,20K |
| 2026-09-09 | ¥660,00 | +0,61 % | ¥654,00 | ¥661,00 | ¥652,00 | 179,80K |
| 2026-09-08 | ¥656,00 | -0,61 % | ¥657,00 | ¥664,00 | ¥651,00 | 222,20K |
| 2026-09-07 | ¥660,00 | -3,37 % | ¥685,00 | ¥687,00 | ¥660,00 | 255,20K |
| 2026-09-04 | ¥683,00 | +2,40 % | ¥666,00 | ¥690,00 | ¥666,00 | 302,90K |
| 2026-09-03 | ¥667,00 | +0,91 % | ¥664,00 | ¥673,00 | ¥653,00 | 360,00K |
| 2026-09-02 | ¥661,00 | -6,90 % | ¥697,00 | ¥698,00 | ¥656,00 | 692,80K |
| 2026-09-01 | ¥710,00 | -4,31 % | ¥740,00 | ¥741,00 | ¥710,00 | 428,60K |
| 2026-08-31 | ¥742,00 | +3,34 % | ¥723,00 | ¥749,00 | ¥717,00 | 594,90K |
| 2026-08-28 | ¥718,00 | +0,42 % | ¥720,00 | ¥745,00 | ¥718,00 | 661,60K |
| 2026-08-27 | ¥715,00 | +2,58 % | ¥697,00 | ¥722,00 | ¥697,00 | 528,80K |
| 2026-08-26 | ¥697,00 | +0,72 % | ¥699,00 | ¥717,00 | ¥694,00 | 564,90K |
| 2026-08-25 | ¥692,00 | +2,06 % | ¥678,00 | ¥700,00 | ¥676,00 | 526,10K |
| 2026-08-24 | ¥678,00 | -3,69 % | ¥710,00 | ¥719,00 | ¥676,00 | 753,90K |
| 2026-08-21 | ¥704,00 | +1,88 % | ¥701,00 | ¥713,00 | ¥682,00 | 739,80K |
| 2026-08-20 | ¥691,00 | +0,58 % | ¥688,00 | ¥718,00 | ¥681,00 | 990,50K |
| 2026-08-19 | ¥687,00 | +10,27 % | ¥633,00 | ¥702,00 | ¥627,00 | 1,79M |
| 2026-08-18 | ¥623,00 | -1,11 % | ¥624,00 | ¥656,00 | ¥621,00 | 1,33M |
| 2026-08-17 | ¥630,00 | +3,79 % | ¥608,00 | ¥636,00 | ¥606,00 | 916,70K |
| 2026-08-14 | ¥607,00 | -0,65 % | ¥607,00 | ¥624,00 | ¥603,00 | 486,90K |
| 2026-08-13 | ¥611,00 | +0,16 % | ¥605,00 | ¥615,00 | ¥586,00 | 768,40K |
| 2026-08-12 | ¥610,00 | -7,01 % | ¥660,00 | ¥669,00 | ¥606,00 | 1,05M |
| 2026-08-10 | ¥656,00 | +2,50 % | ¥640,00 | ¥659,00 | ¥622,00 | 1,40M |
| 2026-08-07 | ¥640,00 | +2,07 % | ¥621,00 | ¥646,00 | ¥619,00 | 679,80K |
| 2026-08-06 | ¥627,00 | +1,13 % | ¥620,00 | ¥629,00 | ¥605,00 | 554,50K |
| 2026-08-05 | ¥620,00 | -1,90 % | ¥632,00 | ¥638,00 | ¥616,00 | 520,40K |
| 2026-08-04 | ¥632,00 | +1,28 % | ¥626,00 | ¥636,00 | ¥626,00 | 442,40K |
| 2026-08-03 | ¥624,00 | -1,42 % | ¥630,00 | ¥635,00 | ¥619,00 | 462,30K |
| 2026-07-31 | ¥633,00 | +0,64 % | ¥619,00 | ¥634,00 | ¥612,00 | 487,60K |
| 2026-07-30 | ¥629,00 | -2,33 % | ¥644,00 | ¥645,00 | ¥628,00 | 1,57M |
| 2026-07-29 | ¥644,00 | +5,23 % | ¥617,00 | ¥644,00 | ¥612,00 | 888,10K |
| 2026-07-28 | ¥612,00 | +0,33 % | ¥610,00 | ¥616,00 | ¥604,00 | 350,80K |
| 2026-07-27 | ¥610,00 | +2,18 % | ¥601,00 | ¥616,00 | ¥600,00 | 502,80K |
| 2026-07-24 | ¥597,00 | +0,51 % | ¥590,00 | ¥600,00 | ¥589,00 | 360,30K |
| 2026-07-23 | ¥594,00 | -1,98 % | ¥599,00 | ¥603,00 | ¥591,00 | 280,00K |
| 2026-07-22 | ¥606,00 | +0,17 % | ¥596,00 | ¥608,00 | ¥590,00 | 354,20K |
| 2026-07-21 | ¥605,00 | +1,34 % | ¥600,00 | ¥617,00 | ¥599,00 | 406,50K |
| 2026-07-17 | ¥597,00 | -0,50 % | ¥600,00 | ¥605,00 | ¥593,00 | 342,10K |
| 2026-07-16 | ¥600,00 | -0,99 % | ¥605,00 | ¥614,00 | ¥598,00 | 383,80K |
| 2026-07-15 | ¥606,00 | +1,34 % | ¥598,00 | ¥606,00 | ¥594,00 | 280,30K |
| 2026-07-14 | ¥598,00 | +2,05 % | ¥591,00 | ¥607,00 | ¥591,00 | 365,90K |
| 2026-07-13 | ¥586,00 | +0,17 % | ¥591,00 | ¥601,00 | ¥585,00 | 260,70K |
| 2026-07-10 | ¥585,00 | -0,17 % | ¥586,00 | ¥592,00 | ¥583,00 | 407,50K |
| 2026-07-09 | ¥586,00 | -1,68 % | ¥587,00 | ¥596,00 | ¥581,00 | 381,80K |
| 2026-07-08 | ¥596,00 | +2,76 % | ¥586,00 | ¥602,00 | ¥578,00 | 601,70K |
| 2026-07-07 | ¥580,00 | +0,69 % | ¥576,00 | ¥583,00 | ¥573,00 | 357,20K |
| 2026-07-06 | ¥576,00 | +1,95 % | ¥565,00 | ¥578,00 | ¥562,00 | 322,80K |
| 2026-07-03 | ¥565,00 | +0,36 % | ¥563,00 | ¥570,00 | ¥560,00 | 249,00K |
| 2026-07-02 | ¥563,00 | +3,87 % | ¥543,00 | ¥567,00 | ¥542,00 | 364,60K |
| 2026-07-01 | ¥542,00 | -1,09 % | ¥555,00 | ¥560,00 | ¥541,00 | 365,00K |
| 2026-06-30 | ¥548,00 | +0,92 % | ¥547,00 | ¥553,00 | ¥535,00 | 339,80K |
| 2026-06-29 | ¥543,00 | +2,07 % | ¥535,00 | ¥544,00 | ¥533,00 | 1,32M |
| 2026-06-26 | ¥532,00 | +1,92 % | ¥531,00 | ¥536,00 | ¥523,00 | 1,74M |
| 2026-06-25 | ¥522,00 | -1,32 % | ¥534,00 | ¥534,00 | ¥522,00 | 911,00K |
| 2026-06-24 | ¥529,00 | 0,00 % | ¥530,00 | ¥539,00 | ¥529,00 | 409,00K |
| 2026-06-23 | ¥529,00 | -1,12 % | ¥535,00 | ¥537,00 | ¥528,00 | 396,00K |
| 2026-06-22 | ¥535,00 | -1,83 % | ¥548,00 | ¥550,00 | ¥535,00 | 421,80K |
| 2026-06-19 | ¥545,00 | 0,00 % | ¥547,00 | ¥551,00 | ¥545,00 | 349,10K |
| 2026-06-18 | ¥545,00 | +0,74 % | ¥543,00 | ¥554,00 | ¥542,00 | 273,90K |
| 2026-06-17 | ¥541,00 | -0,55 % | ¥554,00 | ¥555,00 | ¥541,00 | 320,60K |
| 2026-06-16 | ¥544,00 | 0,00 % | ¥540,00 | ¥550,00 | ¥536,00 | 339,30K |
| 2026-06-15 | ¥544,00 | -1,27 % | ¥554,00 | ¥558,00 | ¥544,00 | 280,10K |
| 2026-06-12 | ¥551,00 | -0,54 % | ¥557,00 | ¥557,00 | ¥543,00 | 331,10K |
| 2026-06-11 | ¥554,00 | -1,07 % | ¥558,00 | ¥559,00 | ¥544,00 | 320,80K |
| 2026-06-10 | ¥560,00 | -0,53 % | ¥561,00 | ¥569,00 | ¥553,00 | 292,60K |
| 2026-06-09 | ¥563,00 | +0,72 % | ¥564,00 | ¥567,00 | ¥556,00 | 285,40K |
| 2026-06-08 | ¥559,00 | -0,71 % | ¥560,00 | ¥567,00 | ¥552,00 | 315,30K |
| 2026-06-05 | ¥563,00 | +1,81 % | ¥563,00 | ¥571,00 | ¥560,00 | 288,90K |
| 2026-06-04 | ¥553,00 | -1,25 % | ¥558,00 | ¥559,00 | ¥547,00 | 300,10K |
| 2026-06-03 | ¥560,00 | -0,71 % | ¥564,00 | ¥565,00 | ¥546,00 | 289,60K |
| 2026-06-02 | ¥564,00 | +1,81 % | ¥548,00 | ¥567,00 | ¥545,00 | 374,00K |
| 2026-06-01 | ¥554,00 | -1,60 % | ¥563,00 | ¥565,00 | ¥549,00 | 303,30K |
| 2026-05-29 | ¥563,00 | +0,18 % | ¥564,00 | ¥575,00 | ¥562,00 | 428,90K |
| 2026-05-28 | ¥562,00 | -0,88 % | ¥562,00 | ¥564,00 | ¥554,00 | 329,40K |
| 2026-05-27 | ¥567,00 | +0,89 % | ¥558,00 | ¥568,00 | ¥553,00 | 289,70K |
| 2026-05-26 | ¥562,00 | +3,31 % | ¥562,00 | ¥576,00 | ¥554,00 | 666,50K |
| 2026-05-25 | ¥544,00 | -1,09 % | ¥556,00 | ¥556,00 | ¥535,00 | 388,40K |
| 2026-05-22 | ¥550,00 | +1,48 % | ¥542,00 | ¥551,00 | ¥537,00 | 211,20K |