kabutan

Link and Motivation Inc.(2170) Historical

2170
TSE Prime
Link and Motivation Inc.
552
JPY
-4
(-0.72%)
Mar 16, 10:00 am JST
3.46
USD
Mar 15, 9:00 pm EDT
Result
PTS
outside of trading hours
552.3
Mar 16, 9:54 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 19, 2025
626 JPY
52 Week Low Apr 7, 2025
427 JPY
Yearly High Aug 19, 2025
626 JPY
Yearly Low Apr 7, 2025
427 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 553 558 549 552 -4 -0.72% 70,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 546 563 542 556 +9 +1.65% 485,700
Mar 12, 2026 555 556 545 547 -11 -1.97% 342,600
Mar 11, 2026 561 568 557 558 +2 +0.36% 340,100
Mar 10, 2026 549 559 547 556 +7 +1.28% 518,000
Mar 9, 2026 538 549 532 549 -8 -1.44% 789,600
Mar 6, 2026 549 558 544 557 +8 +1.46% 565,000
Mar 5, 2026 553 561 546 549 +12 +2.23% 660,700
Mar 4, 2026 534 537 520 537 -7 -1.29% 1,190,600
Mar 3, 2026 556 562 541 544 -11 -1.98% 845,200
Mar 2, 2026 555 559 545 555 -7 -1.25% 636,300
Feb 27, 2026 558 562 553 562 +6 +1.08% 566,200
Feb 26, 2026 543 560 541 556 +12 +2.21% 576,400
Feb 25, 2026 531 551 530 544 +15 +2.84% 1,065,800
Feb 24, 2026 516 531 516 529 +13 +2.52% 735,300
Feb 20, 2026 529 531 515 516 -29 -5.32% 852,500
Feb 19, 2026 537 549 530 545 +13 +2.44% 524,400
Feb 18, 2026 548 548 527 532 -13 -2.39% 636,400
Feb 17, 2026 550 555 544 545 -1 -0.18% 481,500
Feb 16, 2026 552 560 541 546 -16 -2.85% 868,800
Feb 13, 2026 560 590 558 562 +5 +0.90% 1,563,800