Link and Motivation Inc. (2170.T) JPX

Currency In JPY

2170.T Historical Return

If you invested ¥1000 in Link and Motivation Inc. (2170.T) 10 years ago, it would be worth ¥3,166.74 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥808.67, while ¥1000 invested 1 year ago would be worth ¥1,268.77. This corresponds to total returns of 216.67%, -19.13%, 26.88%, respectively, with annualized returns of 12.21%, -4.16%, 26.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2170.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	619	633	633	634	612	487,600
July 30, 2026	644	629	629	645	628	1.57M
July 29, 2026	617	644	644	644	612	888,100
July 28, 2026	610	612	612	616	604	350,800
July 27, 2026	601	610	610	616	600	502,800
July 24, 2026	590	597	597	600	589	360,300
July 23, 2026	599	594	594	603	591	280,000
July 22, 2026	596	606	606	608	590	354,200
July 21, 2026	600	605	605	617	599	406,500
July 17, 2026	600	597	597	605	593	342,100
July 16, 2026	605	600	600	614	598	383,800
July 15, 2026	598	606	606	606	594	280,300
July 14, 2026	591	598	598	607	591	365,900
July 13, 2026	591	586	586	601	585	260,700
July 10, 2026	586	585	585	592	583	407,500
July 09, 2026	587	586	586	596	581	381,800
July 08, 2026	586	596	596	602	578	601,700
July 07, 2026	576	580	580	583	573	357,200
July 06, 2026	565	576	576	578	562	322,800
July 03, 2026	563	565	565	570	560	249,000
July 02, 2026	543	563	563	567	542	364,600
July 01, 2026	555	542	542	560	541	365,000
June 30, 2026	547	548	548	553	535	339,800
June 29, 2026	535	543	543	544	533	1.32M
June 26, 2026	531	532	532	536	523	1.74M
June 25, 2026	534	522	522	534	522	911,000
June 24, 2026	530	529	529	539	529	409,000
June 23, 2026	535	529	529	537	528	396,000
June 22, 2026	548	535	535	550	535	421,800
June 19, 2026	547	545	545	551	545	349,100
June 18, 2026	543	545	545	554	542	273,900
June 17, 2026	554	541	541	555	541	320,600
June 16, 2026	540	544	544	550	536	339,300
June 15, 2026	554	544	544	558	544	280,100
June 12, 2026	557	551	551	557	543	331,100
June 11, 2026	558	554	554	559	544	320,800
June 10, 2026	561	560	560	569	553	292,600
June 09, 2026	564	563	563	567	556	285,400
June 08, 2026	560	559	559	567	552	315,300
June 05, 2026	563	563	563	571	560	288,900
June 04, 2026	558	553	553	559	547	300,100
June 03, 2026	564	560	560	565	546	289,600
June 02, 2026	548	564	564	567	545	374,000
June 01, 2026	563	554	554	565	549	303,300
May 29, 2026	564	563	563	575	562	428,900
May 28, 2026	562	562	562	564	554	329,400
May 27, 2026	558	567	567	568	553	289,700
May 26, 2026	562	562	562	576	554	666,500
May 25, 2026	556	544	544	556	535	388,400
May 22, 2026	542	550	550	551	537	211,200
May 21, 2026	544	542	542	549	541	288,300
May 20, 2026	560	535	535	562	531	336,900
May 19, 2026	540	559	559	562	539	588,000
May 18, 2026	526	534	534	536	518	605,600
May 15, 2026	533	532	532	546	530	608,800
May 14, 2026	545	533	533	545	527	689,300
May 13, 2026	547	547	547	553	547	301,300
May 12, 2026	547	547	547	554	542	503,500
May 11, 2026	571	556	556	575	553	701,500
May 08, 2026	572	574	574	579	566	488,200