Linical Co., Ltd. (TYO:2183)
Japan · Delayed Price · Currency is JPY 208.00
0.00 (0.00%)
Jul 21, 2026, 3:30 PM JST
Linical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |