Linical Co., Ltd. (TYO:2183)
Japan · Delayed Price · Currency is JPY 254.00
+1.00 (0.40%)
Apr 17, 2026, 3:30 PM JST
Linical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.49% | 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 |
| Mar 17, 2026 | 314.00 | 318.00 | 312.00 | 315.00 | 305.56 | 0.64% | 15,900 |
| Mar 16, 2026 | 312.00 | 314.00 | 310.00 | 313.00 | 303.62 | 0.97% | 10,100 |
| Mar 13, 2026 | 310.00 | 312.00 | 309.00 | 310.00 | 300.71 | - | 23,800 |
| Mar 12, 2026 | 311.00 | 314.00 | 309.00 | 310.00 | 300.71 | -0.32% | 20,400 |
| Mar 11, 2026 | 315.00 | 315.00 | 311.00 | 311.00 | 301.68 | -0.64% | 32,400 |
| Mar 10, 2026 | 311.00 | 316.00 | 309.00 | 313.00 | 303.62 | 0.64% | 8,500 |
| Mar 9, 2026 | 309.00 | 313.00 | 307.00 | 311.00 | 301.68 | -1.89% | 22,700 |
| Mar 6, 2026 | 316.00 | 320.00 | 314.00 | 317.00 | 307.50 | 0.32% | 11,600 |
| Mar 5, 2026 | 315.00 | 316.00 | 310.00 | 316.00 | 306.53 | 1.94% | 21,200 |
| Mar 4, 2026 | 315.00 | 315.00 | 305.00 | 310.00 | 300.71 | -1.59% | 77,200 |
| Mar 3, 2026 | 317.00 | 321.00 | 314.00 | 315.00 | 305.56 | -0.32% | 29,800 |
| Mar 2, 2026 | 321.00 | 321.00 | 312.00 | 316.00 | 306.53 | -1.56% | 65,700 |
| Feb 27, 2026 | 317.00 | 321.00 | 315.00 | 321.00 | 311.38 | 0.94% | 31,000 |
| Feb 26, 2026 | 315.00 | 318.00 | 314.00 | 318.00 | 308.47 | 0.95% | 51,500 |
| Feb 25, 2026 | 316.00 | 319.00 | 314.00 | 315.00 | 305.56 | -0.32% | 31,400 |
| Feb 24, 2026 | 317.00 | 317.00 | 313.00 | 316.00 | 306.53 | 0.96% | 19,900 |
| Feb 20, 2026 | 317.00 | 317.00 | 311.00 | 313.00 | 303.62 | -0.95% | 41,000 |
| Feb 19, 2026 | 316.00 | 318.00 | 315.00 | 316.00 | 306.53 | - | 10,800 |
| Feb 18, 2026 | 315.00 | 318.00 | 312.00 | 316.00 | 306.53 | 1.61% | 26,000 |
| Feb 17, 2026 | 312.00 | 312.00 | 308.00 | 311.00 | 301.68 | -0.64% | 13,300 |
| Feb 16, 2026 | 313.00 | 313.00 | 306.00 | 313.00 | 303.62 | 0.97% | 84,300 |
| Feb 13, 2026 | 317.00 | 317.00 | 307.00 | 310.00 | 300.71 | -2.21% | 76,700 |
| Feb 12, 2026 | 319.00 | 319.00 | 313.00 | 317.00 | 307.50 | - | 35,300 |
| Feb 10, 2026 | 320.00 | 320.00 | 314.00 | 317.00 | 307.50 | -0.63% | 44,200 |
| Feb 9, 2026 | 320.00 | 320.00 | 311.00 | 319.00 | 309.44 | 0.63% | 21,500 |
| Feb 6, 2026 | 314.00 | 318.00 | 312.00 | 317.00 | 307.50 | 0.96% | 18,300 |
| Feb 5, 2026 | 310.00 | 314.00 | 310.00 | 314.00 | 304.59 | 2.28% | 11,200 |
| Feb 4, 2026 | 305.00 | 310.00 | 305.00 | 307.00 | 297.80 | 0.66% | 15,900 |