Link and Motivation Inc.(2170) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	511	512	489	491	-20	-3.91%	1,866,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	511	+3.23%	500	1,508,600	1,673,400	1,179,300	0.70
Nov 21, 2025	495	+1.23%	484	2,280,400	1,439,700	1,204,400	0.84
Nov 14, 2025	489	-0.81%	498	2,788,100	1,296,100	1,226,600	0.95
Nov 7, 2025	493	0.00%	487	1,787,800	1,064,200	1,122,700	1.05
Oct 31, 2025	493	-3.14%	497	2,092,100	945,900	1,129,400	1.19
Oct 24, 2025	509	+2.21%	511	1,311,600	798,500	1,062,900	1.33
Oct 17, 2025	498	-2.35%	500	1,357,800	729,900	1,018,700	1.40
Oct 10, 2025	510	+0.20%	514	1,797,800	625,500	1,035,800	1.66
Oct 3, 2025	509	-6.43%	521	2,673,500	525,600	980,200	1.86
Sep 26, 2025	544	+1.87%	534	1,250,000	200,700	1,086,600	5.41
Sep 19, 2025	534	-1.84%	538	1,500,200	163,300	997,300	6.11
Sep 12, 2025	544	-1.98%	552	1,574,400	157,000	994,700	6.34
Sep 5, 2025	555	-2.12%	555	1,586,600	181,300	862,200	4.76
Aug 29, 2025	567	-4.22%	573	2,056,500	180,800	749,200	4.14
Aug 22, 2025	592	-0.50%	608	2,953,200	190,500	758,900	3.98
Aug 15, 2025	595	+7.99%	581	5,834,300	207,900	770,500	3.71
Aug 8, 2025	551	+6.99%	529	1,724,800	102,800	939,900	9.14
Aug 1, 2025	515	+0.78%	507	1,048,700	91,600	540,400	5.90
Jul 25, 2025	511	+5.58%	501	1,166,400	501,600	562,400	1.12
Jul 18, 2025	484	-3.20%	498	1,351,500	425,400	630,400	1.48