Linical Co., Ltd. (TYO:2183)
Japan · Delayed Price · Currency is JPY 317.00
+3.00 (0.96%)
At close: Feb 6, 2026
Linical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 305.00 | 310.00 | 304.00 | 309.00 | 309.00 | 1.64% | 67,700 |
| Jan 9, 2026 | 306.00 | 307.00 | 303.00 | 304.00 | 304.00 | -0.65% | 15,500 |
| Jan 8, 2026 | 310.00 | 310.00 | 303.00 | 306.00 | 306.00 | -1.61% | 28,800 |
| Jan 7, 2026 | 304.00 | 311.00 | 302.00 | 311.00 | 311.00 | 2.98% | 38,700 |
| Jan 6, 2026 | 297.00 | 302.00 | 297.00 | 302.00 | 302.00 | 2.37% | 26,700 |
| Jan 5, 2026 | 297.00 | 299.00 | 293.00 | 295.00 | 295.00 | 0.68% | 56,100 |
| Dec 30, 2025 | 295.00 | 295.00 | 291.00 | 293.00 | 293.00 | -0.34% | 24,700 |
| Dec 29, 2025 | 291.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1.73% | 53,400 |
| Dec 26, 2025 | 290.00 | 292.00 | 289.00 | 289.00 | 289.00 | -0.69% | 115,000 |
| Dec 25, 2025 | 294.00 | 294.00 | 291.00 | 291.00 | 291.00 | -0.68% | 29,900 |
| Dec 24, 2025 | 292.00 | 294.00 | 291.00 | 293.00 | 293.00 | -0.34% | 43,000 |
| Dec 23, 2025 | 293.00 | 294.00 | 291.00 | 294.00 | 294.00 | 0.68% | 40,100 |
| Dec 22, 2025 | 293.00 | 295.00 | 292.00 | 292.00 | 292.00 | -0.68% | 38,100 |
| Dec 19, 2025 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | -0.34% | 37,400 |
| Dec 18, 2025 | 296.00 | 296.00 | 293.00 | 295.00 | 295.00 | 0.34% | 13,000 |
| Dec 17, 2025 | 298.00 | 298.00 | 291.00 | 294.00 | 294.00 | -0.68% | 72,300 |
| Dec 16, 2025 | 297.00 | 298.00 | 295.00 | 296.00 | 296.00 | -0.67% | 16,200 |
| Dec 15, 2025 | 295.00 | 298.00 | 294.00 | 298.00 | 298.00 | 1.36% | 99,600 |
| Dec 12, 2025 | 296.00 | 297.00 | 293.00 | 294.00 | 294.00 | -0.34% | 70,600 |
| Dec 11, 2025 | 299.00 | 299.00 | 295.00 | 295.00 | 295.00 | -1.34% | 75,900 |
| Dec 10, 2025 | 300.00 | 300.00 | 298.00 | 299.00 | 299.00 | - | 20,700 |
| Dec 9, 2025 | 301.00 | 301.00 | 296.00 | 299.00 | 299.00 | -0.66% | 84,100 |
| Dec 8, 2025 | 302.00 | 302.00 | 299.00 | 301.00 | 301.00 | -0.33% | 38,900 |
| Dec 5, 2025 | 303.00 | 303.00 | 301.00 | 302.00 | 302.00 | - | 28,100 |
| Dec 4, 2025 | 303.00 | 303.00 | 301.00 | 302.00 | 302.00 | 0.33% | 10,000 |
| Dec 3, 2025 | 302.00 | 305.00 | 301.00 | 301.00 | 301.00 | -0.33% | 17,600 |
| Dec 2, 2025 | 307.00 | 307.00 | 302.00 | 302.00 | 302.00 | -0.33% | 23,000 |
| Dec 1, 2025 | 302.00 | 304.00 | 302.00 | 303.00 | 303.00 | -0.33% | 14,600 |
| Nov 28, 2025 | 301.00 | 304.00 | 299.00 | 304.00 | 304.00 | 1.33% | 28,300 |
| Nov 27, 2025 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.33% | 14,100 |
| Nov 26, 2025 | 298.00 | 302.00 | 298.00 | 299.00 | 299.00 | - | 115,000 |
| Nov 25, 2025 | 300.00 | 303.00 | 298.00 | 299.00 | 299.00 | -0.66% | 75,200 |