kabutan

Link and Motivation Inc.(2170) Historical

2170
TSE Prime
Link and Motivation Inc.
552
JPY
-3
(-0.54%)
Apr 30, 11:30 am JST
3.44
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
551.9
Apr 30, 11:27 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 7, 2026
649 JPY
52 Week Low Jun 23, 2025
475 JPY
Yearly High Apr 7, 2026
649 JPY
Yearly Low Jan 30, 2026
496 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 524 557 521 552 +27 +5.14% 1,310,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 556 563 524 525 -26 -4.72% 1,944,900
Apr 17, 2026 574 582 549 551 -30 -5.16% 2,333,200
Apr 10, 2026 609 649 576 581 -26 -4.28% 4,978,200
Apr 3, 2026 530 608 526 607 +63 +11.58% 3,610,700
Mar 27, 2026 527 548 520 544 +7 +1.30% 2,612,800
Mar 19, 2026 553 559 535 537 -19 -3.42% 1,710,400
Mar 13, 2026 538 568 532 556 -1 -0.18% 2,476,000
Mar 6, 2026 555 562 520 557 -5 -0.89% 3,897,800
Feb 27, 2026 516 562 516 562 +46 +8.91% 2,943,700
Feb 20, 2026 552 560 515 516 -46 -8.19% 3,363,600
Feb 13, 2026 507 590 503 562 +62 +12.40% 4,407,100
Feb 6, 2026 508 513 498 500 -3 -0.60% 1,519,200
Jan 30, 2026 520 520 496 503 -25 -4.73% 1,376,700
Jan 23, 2026 526 534 511 528 0 0.00% 1,238,500
Jan 16, 2026 532 540 520 528 +2 +0.38% 1,149,200
Jan 9, 2026 510 531 499 526 +15 +2.94% 1,691,200
Dec 30, 2025 508 524 507 511 0 0.00% 1,727,500
Dec 26, 2025 511 517 499 511 +3 +0.59% 2,955,100
Dec 19, 2025 495 512 490 508 +13 +2.63% 2,597,500
Dec 12, 2025 497 502 485 495 +5 +1.02% 2,221,000