Linical Co., Ltd. (TYO:2183)
Japan · Delayed Price · Currency is JPY 203.00
+1.00 (0.50%)
Oct 7, 2026, 3:30 PM JST
Linical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 203.00 | 204.00 | 199.00 | 203.00 | 203.00 | 0.50% | 94,000 |
| Oct 6, 2026 | 201.00 | 205.00 | 201.00 | 202.00 | 202.00 | 0.50% | 157,400 |
| Oct 5, 2026 | 202.00 | 205.00 | 200.00 | 201.00 | 201.00 | -0.50% | 30,700 |
| Oct 2, 2026 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | - | 32,700 |
| Oct 1, 2026 | 204.00 | 205.00 | 202.00 | 202.00 | 202.00 | -1.46% | 39,300 |
| Sep 30, 2026 | 205.00 | 205.00 | 204.00 | 205.00 | 205.00 | - | 4,400 |
| Sep 29, 2026 | 204.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.49% | 12,200 |
| Sep 28, 2026 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | - | 24,300 |
| Sep 25, 2026 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.97% | 16,800 |
| Sep 24, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.49% | 21,200 |
| Sep 18, 2026 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.97% | 21,900 |
| Sep 17, 2026 | 205.00 | 207.00 | 203.00 | 207.00 | 207.00 | 1.47% | 25,300 |
| Sep 16, 2026 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0.49% | 20,300 |
| Sep 15, 2026 | 204.00 | 206.00 | 203.00 | 203.00 | 203.00 | -0.49% | 21,400 |
| Sep 14, 2026 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | 0.49% | 14,400 |
| Sep 11, 2026 | 202.00 | 204.00 | 202.00 | 203.00 | 203.00 | -0.49% | 17,700 |
| Sep 10, 2026 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | -0.49% | 4,500 |
| Sep 9, 2026 | 204.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.49% | 29,600 |
| Sep 8, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | -0.49% | 84,400 |
| Sep 7, 2026 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.49% | 75,400 |
| Sep 4, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 0.49% | 29,500 |
| Sep 3, 2026 | 205.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.97% | 15,200 |
| Sep 2, 2026 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | - | 21,400 |
| Sep 1, 2026 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | - | 24,200 |
| Aug 31, 2026 | 207.00 | 209.00 | 207.00 | 207.00 | 207.00 | - | 44,000 |
| Aug 28, 2026 | 207.00 | 208.00 | 206.00 | 207.00 | 207.00 | - | 9,300 |
| Aug 27, 2026 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | - | 33,600 |
| 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 |