Want to see JP:2170 full AI Analyst Report?
Link and Motivation Inc. (2170) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 593.00 | 603.00 | 583.00 | 583.00 | 583.00 | -0.68% | 345,400 | 0.80 |
| Oct 29, 2026 | 583.00 | 587.00 | 571.00 | 587.00 | 587.00 | +1.38% | 991,400 | 2.36 |
| Oct 28, 2026 | 592.00 | 592.00 | 579.00 | 579.00 | 579.00 | -1.03% | 207,300 | 0.49 |
| Oct 27, 2026 | 588.00 | 594.00 | 581.00 | 585.00 | 585.00 | -0.51% | 263,000 | 0.59 |
| Oct 26, 2026 | 584.00 | 591.00 | 582.00 | 588.00 | 588.00 | -0.34% | 259,900 | 0.57 |
| Oct 23, 2026 | 588.00 | 594.00 | 576.00 | 590.00 | 590.00 | +1.72% | 366,300 | 0.80 |
| Oct 22, 2026 | 584.00 | 589.00 | 578.00 | 580.00 | 580.00 | -1.02% | 264,300 | 0.58 |
| Oct 21, 2026 | 595.00 | 595.00 | 585.00 | 586.00 | 586.00 | +0.17% | 208,600 | 0.45 |
| Oct 20, 2026 | 600.00 | 603.00 | 580.00 | 585.00 | 585.00 | -2.34% | 275,100 | 0.60 |
| Oct 19, 2026 | 603.00 | 606.00 | 597.00 | 599.00 | 599.00 | -1.32% | 189,300 | 0.41 |
| Oct 16, 2026 | 603.00 | 613.00 | 601.00 | 607.00 | 607.00 | +1.34% | 227,300 | 0.49 |
| Oct 15, 2026 | 599.00 | 600.00 | 591.00 | 599.00 | 599.00 | -0.33% | 172,000 | 0.37 |
| Oct 14, 2026 | 607.00 | 609.00 | 592.00 | 601.00 | 601.00 | +0.00% | 218,000 | 0.47 |
| Oct 13, 2026 | 610.00 | 612.00 | 599.00 | 601.00 | 601.00 | -1.48% | 220,400 | 0.47 |
| Oct 12, 2026 | 610.00 | 622.00 | 607.00 | 610.00 | 610.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 619.00 | 622.00 | 607.00 | 610.00 | 610.00 | +0.16% | 266,100 | 0.56 |
| Oct 08, 2026 | 608.00 | 613.00 | 598.00 | 609.00 | 609.00 | +0.16% | 292,300 | 0.62 |
| Oct 07, 2026 | 614.00 | 617.00 | 606.00 | 608.00 | 608.00 | -1.30% | 221,100 | 0.46 |
| Oct 06, 2026 | 623.00 | 626.00 | 615.00 | 616.00 | 616.00 | +0.00% | 271,800 | 0.57 |
| Oct 05, 2026 | 625.00 | 625.00 | 613.00 | 616.00 | 616.00 | -1.44% | 279,400 | 0.58 |
| Oct 02, 2026 | 645.00 | 648.00 | 597.00 | 625.00 | 625.00 | -4.58% | 814,200 | 1.71 |
| Oct 01, 2026 | 652.00 | 659.00 | 644.00 | 655.00 | 655.00 | +0.15% | 277,400 | 0.58 |
| Sep 30, 2026 | 660.00 | 664.00 | 653.00 | 654.00 | 654.00 | -0.91% | 200,200 | 0.42 |
| Sep 29, 2026 | 664.00 | 674.00 | 655.00 | 660.00 | 660.00 | -1.62% | 408,800 | 0.85 |
| Sep 28, 2026 | 679.00 | 681.00 | 674.00 | 675.00 | 670.90 | +0.00% | 180,400 | 0.37 |
| Sep 25, 2026 | 697.00 | 697.00 | 670.00 | 675.00 | 670.90 | -2.17% | 226,800 | 0.47 |
| Sep 24, 2026 | 690.00 | 703.00 | 686.00 | 690.00 | 685.81 | +0.00% | 343,700 | 0.69 |
| Sep 23, 2026 | 690.00 | 690.00 | 664.00 | 690.00 | 685.81 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 690.00 | 690.00 | 664.00 | 690.00 | 685.81 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 690.00 | 690.00 | 664.00 | 690.00 | 685.81 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 670.00 | 690.00 | 664.00 | 690.00 | 685.81 | +2.83% | 346,500 | 0.63 |
| Sep 17, 2026 | 668.00 | 678.00 | 668.00 | 671.00 | 666.92 | +0.30% | 167,300 | 0.30 |
| Sep 16, 2026 | 668.00 | 674.00 | 658.00 | 669.00 | 664.94 | -0.45% | 248,300 | 0.45 |
| Sep 15, 2026 | 667.00 | 674.00 | 661.00 | 672.00 | 667.92 | +1.20% | 236,400 | 0.43 |
| Sep 14, 2026 | 642.00 | 666.00 | 635.00 | 664.00 | 659.97 | +2.63% | 244,400 | 0.44 |
| Sep 11, 2026 | 661.00 | 663.00 | 646.00 | 647.00 | 643.07 | -0.77% | 222,800 | 0.40 |
| Sep 10, 2026 | 656.00 | 660.00 | 648.00 | 652.00 | 648.04 | -1.21% | 197,200 | 0.35 |
| Sep 09, 2026 | 654.00 | 661.00 | 652.00 | 660.00 | 655.99 | +0.61% | 179,800 | 0.32 |
| Sep 08, 2026 | 657.00 | 664.00 | 651.00 | 656.00 | 652.02 | -0.61% | 222,200 | 0.40 |
| Sep 07, 2026 | 685.00 | 687.00 | 660.00 | 660.00 | 655.99 | -3.37% | 255,200 | 0.45 |
| Sep 04, 2026 | 666.00 | 690.00 | 666.00 | 683.00 | 678.85 | +2.40% | 302,900 | 0.54 |
| Sep 03, 2026 | 664.00 | 673.00 | 653.00 | 667.00 | 662.95 | +0.91% | 360,000 | 0.64 |
| Sep 02, 2026 | 697.00 | 698.00 | 656.00 | 661.00 | 656.99 | -6.90% | 692,800 | 1.25 |
| Sep 01, 2026 | 740.00 | 741.00 | 710.00 | 710.00 | 705.69 | -4.31% | 428,600 | 0.77 |
| Aug 31, 2026 | 723.00 | 749.00 | 717.00 | 742.00 | 737.49 | +3.34% | 594,900 | 1.08 |
| Aug 28, 2026 | 720.00 | 745.00 | 718.00 | 718.00 | 713.64 | +0.42% | 661,600 | 1.22 |
| Aug 27, 2026 | 697.00 | 722.00 | 697.00 | 715.00 | 710.66 | +2.58% | 528,800 | 0.98 |
| Aug 26, 2026 | 699.00 | 717.00 | 694.00 | 697.00 | 692.77 | +0.72% | 564,900 | 1.05 |
| Aug 25, 2026 | 678.00 | 700.00 | 676.00 | 692.00 | 687.80 | +2.06% | 526,100 | 0.98 |
| Aug 24, 2026 | 710.00 | 719.00 | 676.00 | 678.00 | 673.88 | -3.69% | 753,900 | 1.43 |
