Link and Motivation Inc. (2170.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 491.00 | 492.00 | 485.00 | 485.00 | 485.00 | 197,600 |
| 01 May 2024 | 500.00 | 500.00 | 491.00 | 491.00 | 491.00 | 192,100 |
| 30 Apr 2024 | 508.00 | 509.00 | 501.00 | 502.00 | 502.00 | 154,000 |
| 26 Apr 2024 | 500.00 | 507.00 | 497.00 | 506.00 | 506.00 | 174,500 |
| 25 Apr 2024 | 504.00 | 506.00 | 499.00 | 500.00 | 500.00 | 215,400 |
| 24 Apr 2024 | 502.00 | 513.00 | 500.00 | 506.00 | 506.00 | 270,900 |
| 23 Apr 2024 | 499.00 | 502.00 | 496.00 | 499.00 | 499.00 | 117,900 |
| 22 Apr 2024 | 495.00 | 497.00 | 489.00 | 494.00 | 494.00 | 221,200 |
| 19 Apr 2024 | 503.00 | 503.00 | 489.00 | 489.00 | 489.00 | 295,800 |
| 18 Apr 2024 | 497.00 | 507.00 | 495.00 | 503.00 | 503.00 | 156,500 |
| 17 Apr 2024 | 500.00 | 506.00 | 497.00 | 497.00 | 497.00 | 170,100 |
| 16 Apr 2024 | 501.00 | 504.00 | 496.00 | 500.00 | 500.00 | 180,900 |
| 15 Apr 2024 | 505.00 | 515.00 | 505.00 | 508.00 | 508.00 | 187,000 |
| 12 Apr 2024 | 506.00 | 518.00 | 505.00 | 514.00 | 514.00 | 298,100 |
| 11 Apr 2024 | 500.00 | 510.00 | 496.00 | 506.00 | 506.00 | 172,400 |
| 10 Apr 2024 | 508.00 | 514.00 | 504.00 | 505.00 | 505.00 | 178,600 |
| 09 Apr 2024 | 505.00 | 507.00 | 498.00 | 503.00 | 503.00 | 157,800 |
| 08 Apr 2024 | 501.00 | 505.00 | 493.00 | 500.00 | 500.00 | 256,400 |
| 05 Apr 2024 | 497.00 | 506.00 | 495.00 | 502.00 | 502.00 | 194,800 |
| 04 Apr 2024 | 503.00 | 514.00 | 499.00 | 500.00 | 500.00 | 266,100 |
| 03 Apr 2024 | 495.00 | 508.00 | 488.00 | 498.00 | 498.00 | 488,500 |
| 02 Apr 2024 | 526.00 | 526.00 | 505.00 | 506.00 | 506.00 | 426,800 |
| 01 Apr 2024 | 550.00 | 550.00 | 528.00 | 528.00 | 528.00 | 339,600 |
| 29 Mar 2024 | 541.00 | 549.00 | 538.00 | 547.00 | 547.00 | 223,900 |
| 28 Mar 2024 | 555.00 | 561.00 | 542.00 | 542.00 | 542.00 | 293,300 |
| 28 Mar 2024 | 2.9 Dividend | |||||
| 27 Mar 2024 | 553.00 | 558.00 | 549.00 | 556.00 | 553.10 | 322,200 |
| 26 Mar 2024 | 556.00 | 560.00 | 547.00 | 550.00 | 547.13 | 464,000 |
| 25 Mar 2024 | 582.00 | 583.00 | 556.00 | 559.00 | 556.08 | 543,000 |
| 22 Mar 2024 | 590.00 | 596.00 | 582.00 | 582.00 | 578.96 | 411,700 |
| 21 Mar 2024 | 592.00 | 604.00 | 589.00 | 596.00 | 592.89 | 576,000 |
| 19 Mar 2024 | 574.00 | 578.00 | 565.00 | 578.00 | 574.99 | 277,300 |
| 18 Mar 2024 | 577.00 | 586.00 | 571.00 | 578.00 | 574.99 | 294,100 |
| 15 Mar 2024 | 569.00 | 580.00 | 566.00 | 577.00 | 573.99 | 409,200 |
| 14 Mar 2024 | 576.00 | 579.00 | 564.00 | 574.00 | 571.01 | 252,300 |
| 13 Mar 2024 | 605.00 | 605.00 | 575.00 | 577.00 | 573.99 | 455,600 |
| 12 Mar 2024 | 600.00 | 608.00 | 590.00 | 605.00 | 601.84 | 287,300 |
| 11 Mar 2024 | 593.00 | 609.00 | 593.00 | 607.00 | 603.83 | 258,900 |
| 08 Mar 2024 | 588.00 | 611.00 | 588.00 | 603.00 | 599.85 | 439,800 |
| 07 Mar 2024 | 606.00 | 607.00 | 586.00 | 586.00 | 582.94 | 447,600 |
| 06 Mar 2024 | 606.00 | 615.00 | 603.00 | 605.00 | 601.84 | 270,300 |
| 05 Mar 2024 | 598.00 | 613.00 | 590.00 | 607.00 | 603.83 | 318,700 |
| 04 Mar 2024 | 616.00 | 616.00 | 602.00 | 602.00 | 598.86 | 367,000 |
| 01 Mar 2024 | 627.00 | 649.00 | 623.00 | 626.00 | 622.73 | 685,200 |
| 29 Feb 2024 | 632.00 | 639.00 | 615.00 | 617.00 | 613.78 | 500,000 |
| 28 Feb 2024 | 626.00 | 637.00 | 621.00 | 636.00 | 632.68 | 365,500 |
| 27 Feb 2024 | 632.00 | 638.00 | 622.00 | 624.00 | 620.75 | 602,200 |
| 26 Feb 2024 | 598.00 | 606.00 | 591.00 | 598.00 | 594.88 | 326,500 |
| 22 Feb 2024 | 612.00 | 612.00 | 591.00 | 598.00 | 594.88 | 466,800 |
| 21 Feb 2024 | 608.00 | 611.00 | 601.00 | 606.00 | 602.84 | 293,300 |
| 20 Feb 2024 | 620.00 | 635.00 | 609.00 | 612.00 | 608.81 | 462,400 |
| 19 Feb 2024 | 615.00 | 625.00 | 607.00 | 617.00 | 613.78 | 494,400 |
| 16 Feb 2024 | 673.00 | 676.00 | 615.00 | 616.00 | 612.79 | 994,900 |
| 15 Feb 2024 | 687.00 | 700.00 | 675.00 | 683.00 | 679.44 | 1,850,100 |
| 14 Feb 2024 | 604.00 | 677.00 | 603.00 | 677.00 | 673.47 | 2,514,200 |
| 13 Feb 2024 | 579.00 | 585.00 | 568.00 | 577.00 | 573.99 | 581,300 |
| 09 Feb 2024 | 573.00 | 582.00 | 567.00 | 571.00 | 568.02 | 390,000 |
| 08 Feb 2024 | 570.00 | 576.00 | 560.00 | 573.00 | 570.01 | 209,700 |
| 07 Feb 2024 | 573.00 | 573.00 | 563.00 | 568.00 | 565.04 | 252,600 |
| 06 Feb 2024 | 584.00 | 584.00 | 572.00 | 575.00 | 572.00 | 252,000 |
| 05 Feb 2024 | 565.00 | 587.00 | 565.00 | 584.00 | 580.95 | 477,600 |
| 02 Feb 2024 | 556.00 | 570.00 | 553.00 | 565.00 | 562.05 | 427,700 |
| 01 Feb 2024 | 548.00 | 558.00 | 541.00 | 554.00 | 551.11 | 340,000 |
| 31 Jan 2024 | 553.00 | 558.00 | 546.00 | 558.00 | 555.09 | 257,100 |
| 30 Jan 2024 | 565.00 | 568.00 | 552.00 | 558.00 | 555.09 | 215,100 |
| 29 Jan 2024 | 565.00 | 565.00 | 558.00 | 562.00 | 559.07 | 155,300 |
| 26 Jan 2024 | 570.00 | 576.00 | 562.00 | 566.00 | 563.05 | 289,600 |
| 25 Jan 2024 | 561.00 | 572.00 | 555.00 | 569.00 | 566.03 | 347,800 |
| 24 Jan 2024 | 558.00 | 565.00 | 553.00 | 562.00 | 559.07 | 250,900 |
| 23 Jan 2024 | 555.00 | 573.00 | 555.00 | 564.00 | 561.06 | 475,600 |
| 22 Jan 2024 | 550.00 | 555.00 | 544.00 | 553.00 | 550.12 | 173,500 |
| 19 Jan 2024 | 536.00 | 546.00 | 532.00 | 542.00 | 539.17 | 220,900 |
| 18 Jan 2024 | 536.00 | 543.00 | 534.00 | 536.00 | 533.20 | 201,600 |
| 17 Jan 2024 | 544.00 | 547.00 | 537.00 | 537.00 | 534.20 | 236,000 |
| 16 Jan 2024 | 550.00 | 559.00 | 541.00 | 547.00 | 544.15 | 237,300 |
| 15 Jan 2024 | 550.00 | 554.00 | 541.00 | 542.00 | 539.17 | 65,800 |
| 12 Jan 2024 | 546.00 | 547.00 | 535.00 | 543.00 | 540.17 | 328,500 |
| 11 Jan 2024 | 559.00 | 560.00 | 548.00 | 549.00 | 546.14 | 344,900 |
| 10 Jan 2024 | 578.00 | 579.00 | 553.00 | 553.00 | 550.12 | 381,000 |
| 09 Jan 2024 | 562.00 | 580.00 | 561.00 | 573.00 | 570.01 | 487,700 |
| 05 Jan 2024 | 579.00 | 581.00 | 555.00 | 558.00 | 555.09 | 504,600 |
| 04 Jan 2024 | 550.00 | 570.00 | 538.00 | 570.00 | 567.03 | 368,000 |
| 29 Dec 2023 | 546.00 | 562.00 | 546.00 | 557.00 | 554.09 | 422,100 |
| 28 Dec 2023 | 536.00 | 555.00 | 534.00 | 555.00 | 552.11 | 298,200 |
| 28 Dec 2023 | 2.9 Dividend | |||||
| 27 Dec 2023 | 531.00 | 550.00 | 530.00 | 549.00 | 543.25 | 646,700 |
| 26 Dec 2023 | 517.00 | 531.00 | 513.00 | 519.00 | 513.57 | 1,009,600 |
| 25 Dec 2023 | 552.00 | 552.00 | 520.00 | 522.00 | 516.53 | 737,600 |
| 22 Dec 2023 | 568.00 | 569.00 | 560.00 | 562.00 | 556.12 | 285,900 |
| 21 Dec 2023 | 562.00 | 569.00 | 561.00 | 565.00 | 559.08 | 390,800 |
| 20 Dec 2023 | 585.00 | 587.00 | 566.00 | 566.00 | 560.07 | 390,000 |
| 19 Dec 2023 | 575.00 | 583.00 | 572.00 | 583.00 | 576.90 | 382,000 |
| 18 Dec 2023 | 581.00 | 581.00 | 568.00 | 574.00 | 567.99 | 427,200 |
| 15 Dec 2023 | 569.00 | 585.00 | 563.00 | 585.00 | 578.87 | 645,300 |
| 14 Dec 2023 | 567.00 | 577.00 | 566.00 | 569.00 | 563.04 | 459,700 |
| 13 Dec 2023 | 566.00 | 574.00 | 564.00 | 564.00 | 558.09 | 430,900 |
| 12 Dec 2023 | 558.00 | 567.00 | 547.00 | 563.00 | 557.11 | 525,200 |
| 11 Dec 2023 | 563.00 | 569.00 | 552.00 | 560.00 | 554.14 | 513,300 |
| 08 Dec 2023 | 546.00 | 562.00 | 540.00 | 553.00 | 547.21 | 876,300 |
| 07 Dec 2023 | 579.00 | 579.00 | 547.00 | 549.00 | 543.25 | 1,154,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.