Linical Co., Ltd. (TYO:2183)
Japan · Delayed Price · Currency is JPY 220.00
+1.00 (0.46%)
Jun 3, 2026, 3:30 PM JST
Linical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 222.00 | 222.00 | 215.00 | 219.00 | 219.00 | -1.35% | 36,600 |
| Jun 1, 2026 | 224.00 | 224.00 | 219.00 | 222.00 | 222.00 | 0.91% | 41,000 |
| May 29, 2026 | 222.00 | 223.00 | 219.00 | 220.00 | 220.00 | -1.35% | 25,100 |
| May 28, 2026 | 224.00 | 224.00 | 218.00 | 223.00 | 223.00 | 0.90% | 45,600 |
| May 27, 2026 | 223.00 | 224.00 | 221.00 | 221.00 | 221.00 | - | 16,900 |
| May 26, 2026 | 224.00 | 226.00 | 221.00 | 221.00 | 221.00 | -2.21% | 20,800 |
| May 25, 2026 | 230.00 | 230.00 | 223.00 | 226.00 | 226.00 | 0.44% | 24,800 |
| May 22, 2026 | 224.00 | 227.00 | 223.00 | 225.00 | 225.00 | -0.88% | 42,300 |
| May 21, 2026 | 231.00 | 231.00 | 222.00 | 227.00 | 227.00 | 0.89% | 21,800 |
| May 20, 2026 | 232.00 | 233.00 | 221.00 | 225.00 | 225.00 | -2.60% | 53,800 |
| May 19, 2026 | 221.00 | 231.00 | 220.00 | 231.00 | 231.00 | 3.59% | 115,200 |
| May 18, 2026 | 239.00 | 240.00 | 221.00 | 223.00 | 223.00 | -5.51% | 171,600 |
| May 15, 2026 | 240.00 | 241.00 | 236.00 | 236.00 | 236.00 | -1.67% | 24,900 |
| May 14, 2026 | 239.00 | 241.00 | 238.00 | 240.00 | 240.00 | - | 72,300 |
| May 13, 2026 | 239.00 | 241.00 | 239.00 | 240.00 | 240.00 | - | 78,200 |
| May 12, 2026 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | -1.23% | 20,800 |
| May 11, 2026 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | -0.41% | 17,200 |
| May 8, 2026 | 243.00 | 244.00 | 242.00 | 244.00 | 244.00 | - | 13,300 |
| May 7, 2026 | 247.00 | 247.00 | 242.00 | 244.00 | 244.00 | -0.81% | 35,800 |
| May 1, 2026 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | -0.40% | 9,600 |
| Apr 30, 2026 | 248.00 | 248.00 | 247.00 | 247.00 | 247.00 | -0.80% | 12,100 |
| Apr 28, 2026 | 251.00 | 252.00 | 248.00 | 249.00 | 249.00 | -0.40% | 42,600 |
| Apr 27, 2026 | 251.00 | 253.00 | 250.00 | 250.00 | 250.00 | - | 23,700 |
| Apr 24, 2026 | 253.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.40% | 24,600 |
| Apr 23, 2026 | 253.00 | 253.00 | 251.00 | 251.00 | 251.00 | -0.79% | 12,300 |
| Apr 22, 2026 | 254.00 | 254.00 | 252.00 | 253.00 | 253.00 | -0.39% | 18,300 |
| Apr 21, 2026 | 253.00 | 255.00 | 252.00 | 254.00 | 254.00 | 0.40% | 23,200 |
| Apr 20, 2026 | 256.00 | 256.00 | 253.00 | 253.00 | 253.00 | -0.39% | 8,900 |
| Apr 17, 2026 | 253.00 | 255.00 | 252.00 | 254.00 | 254.00 | 0.40% | 23,600 |
| Apr 16, 2026 | 257.00 | 257.00 | 252.00 | 253.00 | 253.00 | -1.17% | 27,300 |
| Apr 15, 2026 | 255.00 | 256.00 | 254.00 | 256.00 | 256.00 | 0.79% | 6,900 |
| Apr 14, 2026 | 254.00 | 255.00 | 254.00 | 254.00 | 254.00 | - | 15,600 |
| Apr 13, 2026 | 255.00 | 256.00 | 252.00 | 254.00 | 254.00 | -0.78% | 32,600 |
| Apr 10, 2026 | 259.00 | 259.00 | 255.00 | 256.00 | 256.00 | -0.78% | 26,600 |
| Apr 9, 2026 | 262.00 | 264.00 | 256.00 | 258.00 | 258.00 | 0.78% | 20,900 |
| Apr 8, 2026 | 257.00 | 261.00 | 255.00 | 256.00 | 256.00 | 0.39% | 37,800 |
| Apr 7, 2026 | 257.00 | 258.00 | 255.00 | 255.00 | 255.00 | -0.78% | 27,300 |
| Apr 6, 2026 | 257.00 | 259.00 | 257.00 | 257.00 | 257.00 | - | 16,700 |
| Apr 3, 2026 | 261.00 | 261.00 | 256.00 | 257.00 | 257.00 | - | 19,600 |
| Apr 2, 2026 | 261.00 | 263.00 | 256.00 | 257.00 | 257.00 | -1.53% | 48,100 |
| Apr 1, 2026 | 257.00 | 261.00 | 255.00 | 261.00 | 261.00 | 1.56% | 59,500 |
| Mar 31, 2026 | 255.00 | 257.00 | 254.00 | 257.00 | 257.00 | 0.78% | 18,500 |
| Mar 30, 2026 | 264.00 | 264.00 | 255.00 | 255.00 | 255.00 | -1.54% | 105,700 |
| Mar 27, 2026 | 267.00 | 273.00 | 266.00 | 267.00 | 259.00 | -1.11% | 48,600 |
| Mar 26, 2026 | 272.00 | 276.00 | 270.00 | 270.00 | 261.91 | -1.46% | 35,900 |
| Mar 25, 2026 | 269.00 | 276.00 | 267.00 | 274.00 | 265.79 | 2.62% | 66,200 |
| Mar 24, 2026 | 267.00 | 274.00 | 266.00 | 267.00 | 259.00 | - | 64,400 |
| Mar 23, 2026 | 279.00 | 279.00 | 263.00 | 267.00 | 259.00 | -4.64% | 299,300 |
| Mar 19, 2026 | 300.00 | 306.00 | 280.00 | 280.00 | 271.61 | -11.67% | 382,000 |
| Mar 18, 2026 | 315.00 | 319.00 | 315.00 | 317.00 | 307.50 | 0.63% | 10,300 |