Linical Co., Ltd. (TYO:2183)
Japan · Delayed Price · Currency is JPY 207.00
+1.00 (0.49%)
Aug 26, 2026, 3:30 PM JST
Linical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | 0.49% | 13,900 |
| Aug 25, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 18,000 |
| Aug 24, 2026 | 207.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.48% | 20,000 |
| Aug 21, 2026 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.98% | 11,400 |
| Aug 20, 2026 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 7,100 |
| Aug 19, 2026 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.49% | 19,000 |
| Aug 18, 2026 | 206.00 | 207.00 | 203.00 | 204.00 | 204.00 | -2.86% | 67,900 |
| Aug 17, 2026 | 201.00 | 210.00 | 201.00 | 210.00 | 210.00 | -1.41% | 145,100 |
| Aug 14, 2026 | 211.00 | 213.00 | 209.00 | 213.00 | 213.00 | 1.91% | 39,400 |
| Aug 13, 2026 | 211.00 | 212.00 | 208.00 | 209.00 | 209.00 | -0.48% | 29,900 |
| Aug 12, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.96% | 46,400 |
| Aug 10, 2026 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.95% | 41,600 |
| Aug 7, 2026 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 1.45% | 25,500 |
| Aug 6, 2026 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | - | 19,000 |
| Aug 5, 2026 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 0.49% | 32,100 |
| Aug 4, 2026 | 206.00 | 210.00 | 205.00 | 206.00 | 206.00 | 0.49% | 17,500 |
| Aug 3, 2026 | 206.00 | 209.00 | 205.00 | 205.00 | 205.00 | -0.49% | 45,600 |
| Jul 31, 2026 | 206.00 | 209.00 | 205.00 | 206.00 | 206.00 | 0.49% | 29,700 |
| Jul 30, 2026 | 204.00 | 206.00 | 204.00 | 205.00 | 205.00 | 0.49% | 7,400 |
| Jul 29, 2026 | 206.00 | 209.00 | 204.00 | 204.00 | 204.00 | -1.45% | 28,700 |
| Jul 28, 2026 | 209.00 | 211.00 | 206.00 | 207.00 | 207.00 | -0.96% | 18,300 |
| Jul 27, 2026 | 209.00 | 209.00 | 204.00 | 209.00 | 209.00 | 0.97% | 23,300 |
| Jul 24, 2026 | 210.00 | 210.00 | 205.00 | 207.00 | 207.00 | -0.48% | 29,500 |
| Jul 23, 2026 | 209.00 | 209.00 | 205.00 | 208.00 | 208.00 | -0.48% | 27,700 |
| Jul 22, 2026 | 206.00 | 209.00 | 205.00 | 209.00 | 209.00 | 0.48% | 11,400 |
| Jul 21, 2026 | 208.00 | 208.00 | 205.00 | 208.00 | 208.00 | - | 12,300 |
| Jul 17, 2026 | 206.00 | 208.00 | 203.00 | 208.00 | 208.00 | 0.97% | 42,500 |
| Jul 16, 2026 | 208.00 | 208.00 | 205.00 | 206.00 | 206.00 | - | 32,400 |
| Jul 15, 2026 | 212.00 | 213.00 | 206.00 | 206.00 | 206.00 | -2.83% | 54,800 |
| Jul 14, 2026 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 29,700 |
| Jul 13, 2026 | 215.00 | 215.00 | 208.00 | 210.00 | 210.00 | -0.94% | 14,500 |
| Jul 10, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 2.91% | 5,900 |
| Jul 9, 2026 | 213.00 | 213.00 | 206.00 | 206.00 | 206.00 | -3.29% | 45,200 |
| Jul 8, 2026 | 220.00 | 220.00 | 213.00 | 213.00 | 213.00 | -2.29% | 18,100 |
| Jul 7, 2026 | 219.00 | 221.00 | 214.00 | 218.00 | 218.00 | 0.46% | 17,900 |
| Jul 6, 2026 | 218.00 | 221.00 | 215.00 | 217.00 | 217.00 | 0.46% | 18,600 |
| Jul 3, 2026 | 211.00 | 216.00 | 209.00 | 216.00 | 216.00 | 2.86% | 15,500 |
| Jul 2, 2026 | 205.00 | 211.00 | 204.00 | 210.00 | 210.00 | 2.44% | 19,100 |
| Jul 1, 2026 | 202.00 | 205.00 | 200.00 | 205.00 | 205.00 | 1.49% | 22,100 |
| Jun 30, 2026 | 211.00 | 211.00 | 201.00 | 202.00 | 202.00 | -1.46% | 40,400 |
| Jun 29, 2026 | 200.00 | 207.00 | 198.00 | 205.00 | 205.00 | 2.50% | 67,500 |
| Jun 26, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 44,800 |
| Jun 25, 2026 | 204.00 | 207.00 | 201.00 | 202.00 | 202.00 | -0.98% | 43,900 |
| Jun 24, 2026 | 209.00 | 209.00 | 203.00 | 204.00 | 204.00 | -2.39% | 18,600 |
| Jun 23, 2026 | 208.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0.48% | 12,800 |
| 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 |