kabutan

Link and Motivation Inc.(2170) Historical

2170
TSE Prime
Link and Motivation Inc.
491
JPY
-4
(-0.81%)
Dec 5, 2:59 pm JST
3.17
USD
Dec 5, 12:59 am EST
Result
PTS
outside of trading hours
490.6
Dec 5, 2:51 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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 506 518 503 509 +11 +2.21% 1,311,600
Oct 17, 2025 500 507 494 498 -12 -2.35% 1,357,800
Oct 10, 2025 519 524 505 510 +1 +0.20% 1,797,800
Oct 3, 2025 544 544 504 509 -35 -6.43% 2,673,500
Sep 26, 2025 537 544 527 544 +10 +1.87% 1,250,000
Sep 19, 2025 547 551 530 534 -10 -1.84% 1,500,200
Sep 12, 2025 558 563 541 544 -11 -1.98% 1,574,400
Sep 5, 2025 564 570 546 555 -12 -2.12% 1,586,600
Aug 29, 2025 595 595 560 567 -25 -4.22% 2,056,500
Aug 22, 2025 605 626 588 592 -3 -0.50% 2,953,200
Aug 15, 2025 555 614 535 595 +44 +7.99% 5,834,300
Aug 8, 2025 507 553 506 551 +36 +6.99% 1,724,800
Aug 1, 2025 512 518 500 515 +4 +0.78% 1,048,700
Jul 25, 2025 486 519 482 511 +27 +5.58% 1,166,400
Jul 18, 2025 500 515 484 484 -16 -3.20% 1,351,500