kabutan

Link and Motivation Inc.(2170) Historical

2170
TSE Prime
Link and Motivation Inc.
501
JPY
-3
(-0.60%)
Jan 29, 3:30 pm JST
3.27
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
501.3
Jan 29, 3:24 pm 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
Jan 29, 2026 505 505 498 501 -3 -0.60% 356,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 507 507 502 504 -4 -0.79% 228,400
Jan 27, 2026 510 512 506 508 -5 -0.97% 219,300
Jan 26, 2026 520 520 511 513 -15 -2.84% 274,200
Jan 23, 2026 528 534 525 528 +4 +0.76% 263,600
Jan 22, 2026 520 527 518 524 +8 +1.55% 200,700
Jan 21, 2026 516 519 511 516 -7 -1.34% 219,000
Jan 20, 2026 530 530 518 523 0 0.00% 218,200
Jan 19, 2026 526 526 517 523 -5 -0.95% 337,000
Jan 16, 2026 537 540 520 528 -10 -1.86% 376,700
Jan 15, 2026 528 540 528 538 +8 +1.51% 184,600
Jan 14, 2026 526 534 525 530 +5 +0.95% 309,000
Jan 13, 2026 532 532 522 525 -1 -0.19% 278,900
Jan 9, 2026 528 531 523 526 +1 +0.19% 302,700
Jan 8, 2026 524 528 521 525 +1 +0.19% 203,100
Jan 7, 2026 516 529 511 524 +10 +1.95% 400,800
Jan 6, 2026 506 518 505 514 +10 +1.98% 305,200
Jan 5, 2026 510 514 499 504 -7 -1.37% 479,400
Dec 30, 2025 523 524 511 511 -8 -1.54% 263,000
Dec 29, 2025 508 524 507 519 +8 +1.57% 1,464,500
Dec 26, 2025 516 517 508 511 -3 -0.58% 1,177,400