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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 510 540 498 501 -10 -1.96% 5,157,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 511 524 485 511 0 0.00% 11,422,900
Nov, 2025 491 515 476 511 +18 +3.65% 8,364,900
Oct, 2025 525 526 488 493 -37 -6.98% 8,333,000
Sep, 2025 564 570 527 530 -37 -6.53% 6,811,000
Aug, 2025 508 626 506 567 +64 +12.72% 12,986,600
Jul, 2025 491 519 479 503 +10 +2.03% 5,386,700
Jun, 2025 515 534 475 493 -26 -5.01% 5,271,500
May, 2025 577 614 510 519 -55 -9.58% 6,452,500
Apr, 2025 527 577 427 574 +52 +9.96% 4,698,800
Mar, 2025 574 575 506 522 -51 -8.90% 4,008,300
Feb, 2025 543 597 516 573 +29 +5.33% 5,069,300
Jan, 2025 590 594 530 544 -49 -8.26% 2,838,700
Dec, 2024 540 599 540 593 +50 +9.21% 3,271,500
Nov, 2024 548 608 534 543 -20 -3.55% 5,184,500
Oct, 2024 630 661 555 563 -69 -10.92% 5,623,700
Sep, 2024 610 647 553 632 +22 +3.61% 7,504,700
Aug, 2024 483 618 364 610 +123 +25.26% 11,245,300
Jul, 2024 469 529 461 487 +20 +4.28% 6,918,100
Jun, 2024 440 475 431 467 +33 +7.60% 5,080,600
May, 2024 500 506 418 434 -68 -13.55% 8,993,000