kabutan

Link and Motivation Inc.(2170) Historical

2170
TSE Prime
Link and Motivation Inc.
552
JPY
-4
(-0.72%)
Mar 16, 9:59 am JST
3.46
USD
Mar 15, 8:59 pm EDT
Result
PTS
outside of trading hours
552.3
Mar 16, 9:54 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 553 558 549 552 -4 -0.72% 70,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 511 512 489 490 -21 -4.11% 1,921,800
Nov 28, 2025 502 513 491 511 +16 +3.23% 1,508,600
Nov 21, 2025 490 495 477 495 +6 +1.23% 2,280,400
Nov 14, 2025 501 515 483 489 -4 -0.81% 2,788,100
Nov 7, 2025 491 495 476 493 0 0.00% 1,787,800
Oct 31, 2025 512 515 488 493 -16 -3.14% 2,092,100