Linical Co., Ltd. (TYO:2183)
Japan · Delayed Price · Currency is JPY 204.00
-5.00 (-2.39%)
Jun 24, 2026, 3:30 PM JST
Linical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 208.00 | 209.00 | 206.00 | 206.00 | - | -0.96% | 10,600 |
| Jun 22, 2026 | 208.00 | 211.00 | 208.00 | 208.00 | 208.00 | - | 12,300 |
| Jun 19, 2026 | 214.00 | 217.00 | 207.00 | 208.00 | 208.00 | -2.80% | 18,300 |
| Jun 18, 2026 | 221.00 | 221.00 | 209.00 | 214.00 | 214.00 | -0.47% | 79,600 |
| Jun 17, 2026 | 205.00 | 215.00 | 204.00 | 215.00 | 215.00 | 4.88% | 56,500 |
| Jun 16, 2026 | 205.00 | 206.00 | 202.00 | 205.00 | 205.00 | -0.49% | 24,200 |
| Jun 15, 2026 | 210.00 | 211.00 | 206.00 | 206.00 | 206.00 | -1.44% | 17,300 |
| Jun 12, 2026 | 213.00 | 213.00 | 208.00 | 209.00 | 209.00 | -1.42% | 20,200 |
| Jun 11, 2026 | 213.00 | 213.00 | 208.00 | 212.00 | 212.00 | -0.47% | 9,800 |
| Jun 10, 2026 | 212.00 | 213.00 | 209.00 | 213.00 | 213.00 | 0.95% | 9,900 |
| Jun 9, 2026 | 209.00 | 214.00 | 208.00 | 211.00 | 211.00 | 2.43% | 33,000 |
| Jun 8, 2026 | 212.00 | 212.00 | 204.00 | 206.00 | 206.00 | -2.83% | 50,100 |
| Jun 5, 2026 | 213.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 20,100 |
| Jun 4, 2026 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | -2.73% | 70,600 |
| Jun 3, 2026 | 219.00 | 220.00 | 214.00 | 220.00 | 220.00 | 0.46% | 31,800 |
| 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 |