kabutan

Link and Motivation Inc.(2170) Historical

2170
TSE Prime
Link and Motivation Inc.
490
JPY
-5
(-1.01%)
Dec 5, 2:12 pm JST
3.16
USD
Dec 5, 12:12 am EST
Result
PTS
outside of trading hours
489.5
Dec 5, 2:13 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
Dec 5, 2025 492 494 489 490 -5 -1.01% 347,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 490 496 490 495 +4 +0.81% 324,700
Dec 3, 2025 493 497 491 491 -3 -0.61% 295,800
Dec 2, 2025 498 501 494 494 -5 -1.00% 445,300
Dec 1, 2025 511 512 499 499 -12 -2.35% 440,600
Nov 28, 2025 505 513 501 511 +13 +2.61% 404,300
Nov 27, 2025 499 502 496 498 0 0.00% 379,600
Nov 26, 2025 496 499 494 498 +4 +0.81% 260,500
Nov 25, 2025 502 502 491 494 -1 -0.20% 464,200
Nov 21, 2025 479 495 477 495 +16 +3.34% 450,100
Nov 20, 2025 487 489 479 479 0 0.00% 428,800
Nov 19, 2025 483 486 477 479 -5 -1.03% 529,400
Nov 18, 2025 483 488 481 484 +3 +0.62% 345,500
Nov 17, 2025 490 494 480 481 -8 -1.64% 526,600
Nov 14, 2025 486 496 483 489 +3 +0.62% 589,200
Nov 13, 2025 512 515 485 486 -23 -4.52% 1,017,100
Nov 12, 2025 502 512 500 509 +5 +0.99% 432,000
Nov 11, 2025 504 507 499 504 +5 +1.00% 306,900
Nov 10, 2025 501 502 495 499 +6 +1.22% 442,900
Nov 7, 2025 484 493 483 493 +9 +1.86% 349,200
Nov 6, 2025 492 493 484 484 -6 -1.22% 415,700