Linical Co., Ltd. (TYO:2183)
Japan · Delayed Price · Currency is JPY 267.00
-3.00 (-1.11%)
At close: Mar 27, 2026
Linical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 267.00 | 273.00 | 266.00 | 267.00 | 267.00 | -1.11% | 48,600 |
| Mar 26, 2026 | 272.00 | 276.00 | 270.00 | 270.00 | 270.00 | -1.46% | 35,900 |
| Mar 25, 2026 | 269.00 | 276.00 | 267.00 | 274.00 | 274.00 | 2.62% | 66,200 |
| Mar 24, 2026 | 267.00 | 274.00 | 266.00 | 267.00 | 267.00 | - | 64,400 |
| Mar 23, 2026 | 279.00 | 279.00 | 263.00 | 267.00 | 267.00 | -4.64% | 299,300 |
| Mar 19, 2026 | 300.00 | 306.00 | 280.00 | 280.00 | 280.00 | -11.67% | 382,000 |
| Mar 18, 2026 | 315.00 | 319.00 | 315.00 | 317.00 | 317.00 | 0.63% | 10,300 |
| Mar 17, 2026 | 314.00 | 318.00 | 312.00 | 315.00 | 315.00 | 0.64% | 15,900 |
| Mar 16, 2026 | 312.00 | 314.00 | 310.00 | 313.00 | 313.00 | 0.97% | 10,100 |
| Mar 13, 2026 | 310.00 | 312.00 | 309.00 | 310.00 | 310.00 | - | 23,800 |
| Mar 12, 2026 | 311.00 | 314.00 | 309.00 | 310.00 | 310.00 | -0.32% | 20,400 |
| Mar 11, 2026 | 315.00 | 315.00 | 311.00 | 311.00 | 311.00 | -0.64% | 32,400 |
| Mar 10, 2026 | 311.00 | 316.00 | 309.00 | 313.00 | 313.00 | 0.64% | 8,500 |
| Mar 9, 2026 | 309.00 | 313.00 | 307.00 | 311.00 | 311.00 | -1.89% | 22,700 |
| Mar 6, 2026 | 316.00 | 320.00 | 314.00 | 317.00 | 317.00 | 0.32% | 11,600 |
| Mar 5, 2026 | 315.00 | 316.00 | 310.00 | 316.00 | 316.00 | 1.94% | 21,200 |
| Mar 4, 2026 | 315.00 | 315.00 | 305.00 | 310.00 | 310.00 | -1.59% | 77,200 |
| Mar 3, 2026 | 317.00 | 321.00 | 314.00 | 315.00 | 315.00 | -0.32% | 29,800 |
| Mar 2, 2026 | 321.00 | 321.00 | 312.00 | 316.00 | 316.00 | -1.56% | 65,700 |
| Feb 27, 2026 | 317.00 | 321.00 | 315.00 | 321.00 | 321.00 | 0.94% | 31,000 |
| Feb 26, 2026 | 315.00 | 318.00 | 314.00 | 318.00 | 318.00 | 0.95% | 51,500 |
| Feb 25, 2026 | 316.00 | 319.00 | 314.00 | 315.00 | 315.00 | -0.32% | 31,400 |
| Feb 24, 2026 | 317.00 | 317.00 | 313.00 | 316.00 | 316.00 | 0.96% | 19,900 |
| Feb 20, 2026 | 317.00 | 317.00 | 311.00 | 313.00 | 313.00 | -0.95% | 41,000 |
| Feb 19, 2026 | 316.00 | 318.00 | 315.00 | 316.00 | 316.00 | - | 10,800 |
| Feb 18, 2026 | 315.00 | 318.00 | 312.00 | 316.00 | 316.00 | 1.61% | 26,000 |
| Feb 17, 2026 | 312.00 | 312.00 | 308.00 | 311.00 | 311.00 | -0.64% | 13,300 |
| Feb 16, 2026 | 313.00 | 313.00 | 306.00 | 313.00 | 313.00 | 0.97% | 84,300 |
| Feb 13, 2026 | 317.00 | 317.00 | 307.00 | 310.00 | 310.00 | -2.21% | 76,700 |
| Feb 12, 2026 | 319.00 | 319.00 | 313.00 | 317.00 | 317.00 | - | 35,300 |
| Feb 10, 2026 | 320.00 | 320.00 | 314.00 | 317.00 | 317.00 | -0.63% | 44,200 |
| Feb 9, 2026 | 320.00 | 320.00 | 311.00 | 319.00 | 319.00 | 0.63% | 21,500 |
| Feb 6, 2026 | 314.00 | 318.00 | 312.00 | 317.00 | 317.00 | 0.96% | 18,300 |
| Feb 5, 2026 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | 2.28% | 11,200 |
| Feb 4, 2026 | 305.00 | 310.00 | 305.00 | 307.00 | 307.00 | 0.66% | 15,900 |
| Feb 3, 2026 | 306.00 | 311.00 | 305.00 | 305.00 | 305.00 | -0.33% | 20,300 |
| Feb 2, 2026 | 312.00 | 312.00 | 306.00 | 306.00 | 306.00 | -1.61% | 17,800 |
| Jan 30, 2026 | 313.00 | 313.00 | 307.00 | 311.00 | 311.00 | 0.32% | 17,700 |
| Jan 29, 2026 | 315.00 | 315.00 | 306.00 | 310.00 | 310.00 | - | 35,800 |
| Jan 28, 2026 | 315.00 | 315.00 | 308.00 | 310.00 | 310.00 | -1.27% | 25,300 |
| Jan 27, 2026 | 320.00 | 320.00 | 313.00 | 314.00 | 314.00 | -0.95% | 27,700 |
| Jan 26, 2026 | 322.00 | 322.00 | 317.00 | 317.00 | 317.00 | -0.31% | 11,200 |
| Jan 23, 2026 | 320.00 | 322.00 | 317.00 | 318.00 | 318.00 | - | 21,400 |
| Jan 22, 2026 | 318.00 | 319.00 | 315.00 | 318.00 | 318.00 | 0.32% | 10,500 |
| Jan 21, 2026 | 318.00 | 318.00 | 314.00 | 317.00 | 317.00 | - | 30,800 |
| Jan 20, 2026 | 324.00 | 324.00 | 316.00 | 317.00 | 317.00 | -0.63% | 39,900 |
| Jan 19, 2026 | 326.00 | 326.00 | 318.00 | 319.00 | 319.00 | -0.31% | 21,700 |
| Jan 16, 2026 | 323.00 | 324.00 | 313.00 | 320.00 | 320.00 | -1.84% | 75,400 |
| Jan 15, 2026 | 319.00 | 326.00 | 315.00 | 326.00 | 326.00 | 2.19% | 86,200 |
| Jan 14, 2026 | 311.00 | 322.00 | 309.00 | 319.00 | 319.00 | 3.24% | 117,200 |