Link and Motivation Inc. 2170
TSE · Japan · Commercial Services
¥625.00-30.00 (-4.58%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥625.00 | -4.58% | ¥645.00 | ¥648.00 | ¥597.00 | 814.20K |
| 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 |