Link and Motivation Inc. - 2170.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	606	592	592	606	588	519,900
August 21, 2025	595	610	610	610	593	494,200
August 20, 2025	625	605	605	625	602	641,900
August 19, 2025	619	626	626	626	617	512,900
August 18, 2025	605	619	619	619	601	784,300
August 15, 2025	592	595	595	603	589	544,700
August 14, 2025	589	585	585	592	576	823,500
August 13, 2025	583	592	592	597	576	1.11M
August 12, 2025	555	573	573	614	535	3.36M
August 08, 2025	529	551	551	553	528	805,600
August 07, 2025	520	528	528	529	519	329,000
August 06, 2025	517	520	520	524	515	235,500
August 05, 2025	512	515	515	517	512	167,900
August 04, 2025	507	509	509	515	506	186,800
August 01, 2025	508	515	515	518	506	417,800
July 31, 2025	503	503	503	509	503	137,700
July 30, 2025	506	504	504	507	500	154,500
July 29, 2025	503	504	504	506	500	204,000
July 28, 2025	512	510	510	514	509	134,700
July 25, 2025	511	511	511	519	505	328,600
July 24, 2025	503	510	510	513	502	296,800
July 23, 2025	489	500	500	501	488	320,000
July 22, 2025	486	486	486	491	482	221,000
July 18, 2025	494	484	484	498	484	259,500
July 17, 2025	492	490	490	497	488	199,800
July 16, 2025	500	497	497	504	496	266,100
July 15, 2025	504	500	500	504	496	296,700
July 14, 2025	500	507	507	515	500	329,400
July 11, 2025	496	500	500	506	495	259,600
July 10, 2025	498	493	493	498	489	240,400
July 09, 2025	495	497	497	501	490	186,900
July 08, 2025	485	491	491	498	483	320,800
July 07, 2025	480	481	481	484	479	128,500
July 04, 2025	494	480	480	500	479	303,900
July 03, 2025	481	480	480	489	480	230,700
July 02, 2025	482	481	481	489	479	250,000
July 01, 2025	491	483	483	491	480	317,100
June 30, 2025	493	493	493	501	491	307,100
June 27, 2025	489	491	491	496	488	225,400
June 26, 2025	495	495	491.1	501	492	181,500
June 25, 2025	496	494	490.11	498	491	236,500
June 24, 2025	490	494	490.11	497	485	249,300
June 23, 2025	484	484	480.19	486	475	200,500
June 20, 2025	488	488	488	497	487	507,300
June 19, 2025	496	491	491	500	488	234,400
June 18, 2025	492	496	496	497	492	140,000
June 17, 2025	493	493	493	498	492	156,500
June 16, 2025	495	495	495	496	490	212,600
June 13, 2025	504	492	492	505	491	360,400
June 12, 2025	513	508	508	517	504	234,200
June 11, 2025	506	514	514	518	506	244,600
June 10, 2025	508	506	506	516	506	252,800
June 09, 2025	507	508	508	512	502	236,200
June 06, 2025	525	507	507	526	507	308,900
June 05, 2025	514	523	523	524	511	240,700
June 04, 2025	528	521	521	534	521	229,600
June 03, 2025	521	521	521	529	517	296,500
June 02, 2025	515	521	521	521	510	216,500
May 30, 2025	513	519	519	523	510	248,900
May 29, 2025	531	522	522	533	517	323,100

Link and Motivation Inc. (2170.T) JPX