Want to see JP:2183 full AI Analyst Report?
Linical Co., Ltd. (2183) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | +1.01% | 17,500 | 0.39 |
| Oct 29, 2026 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -1.00% | 27,900 | 0.62 |
| Oct 28, 2026 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | +0.00% | 64,200 | 1.45 |
| Oct 27, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.50% | 13,800 | 0.31 |
| Oct 26, 2026 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | +0.50% | 55,300 | 1.27 |
| Oct 23, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -2.44% | 25,200 | 0.58 |
| Oct 22, 2026 | 203.00 | 205.00 | 201.00 | 205.00 | 205.00 | +0.99% | 29,700 | 0.68 |
| Oct 21, 2026 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | +0.50% | 54,200 | 1.26 |
| Oct 20, 2026 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | +0.50% | 22,200 | 0.52 |
| Oct 19, 2026 | 200.00 | 202.00 | 200.00 | 201.00 | 201.00 | +0.50% | 19,000 | 0.44 |
| Oct 16, 2026 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 31,300 | 0.73 |
| Oct 15, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | +1.00% | 36,200 | 0.86 |
| Oct 14, 2026 | 201.00 | 202.00 | 200.00 | 200.00 | 200.00 | +0.00% | 33,700 | 0.80 |
| Oct 13, 2026 | 201.00 | 205.00 | 200.00 | 200.00 | 200.00 | +0.00% | 74,700 | 1.80 |
| Oct 12, 2026 | 200.00 | 235.00 | 200.00 | 200.00 | 200.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 202.00 | 235.00 | 200.00 | 200.00 | 200.00 | -0.99% | 799,800 | 26.48 |
| Oct 08, 2026 | 201.00 | 203.00 | 201.00 | 202.00 | 202.00 | -0.49% | 30,600 | 1.02 |
| Oct 07, 2026 | 203.00 | 204.00 | 199.00 | 203.00 | 203.00 | +0.50% | 94,000 | 3.29 |
| Oct 06, 2026 | 201.00 | 205.00 | 201.00 | 202.00 | 202.00 | +0.50% | 157,400 | 5.88 |
| Oct 05, 2026 | 202.00 | 205.00 | 200.00 | 201.00 | 201.00 | -0.50% | 30,700 | 1.16 |
| Oct 02, 2026 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | +0.00% | 32,700 | 1.24 |
| Oct 01, 2026 | 204.00 | 205.00 | 202.00 | 202.00 | 202.00 | -1.46% | 39,300 | 1.51 |
| Sep 30, 2026 | 205.00 | 205.00 | 204.00 | 205.00 | 205.00 | +0.00% | 4,400 | 0.17 |
| Sep 29, 2026 | 204.00 | 205.00 | 203.00 | 205.00 | 205.00 | +0.49% | 12,200 | 0.46 |
| Sep 28, 2026 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | +0.00% | 24,300 | 0.93 |
| Sep 25, 2026 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.97% | 16,800 | 0.63 |
| Sep 24, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | +0.49% | 21,200 | 0.77 |
| Sep 23, 2026 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.97% | 21,900 | 0.76 |
| Sep 17, 2026 | 205.00 | 207.00 | 203.00 | 207.00 | 207.00 | +1.47% | 25,300 | 0.88 |
| Sep 16, 2026 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | +0.49% | 20,300 | 0.71 |
| Sep 15, 2026 | 204.00 | 206.00 | 203.00 | 203.00 | 203.00 | -0.49% | 21,400 | 0.72 |
| Sep 14, 2026 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | +0.49% | 14,400 | 0.48 |
| Sep 11, 2026 | 202.00 | 204.00 | 202.00 | 203.00 | 203.00 | -0.49% | 17,700 | 0.58 |
| Sep 10, 2026 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | -0.49% | 4,500 | 0.15 |
| Sep 09, 2026 | 204.00 | 206.00 | 203.00 | 205.00 | 205.00 | +0.49% | 29,600 | 0.97 |
| Sep 08, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | -0.49% | 84,400 | 2.89 |
| Sep 07, 2026 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.49% | 75,400 | 2.67 |
| Sep 04, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | +0.49% | 29,500 | 1.04 |
| Sep 03, 2026 | 205.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.97% | 15,200 | 0.53 |
| Sep 02, 2026 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | +0.00% | 21,400 | 0.74 |
| Sep 01, 2026 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | +0.00% | 24,200 | 0.82 |
| Aug 31, 2026 | 207.00 | 209.00 | 207.00 | 207.00 | 207.00 | +0.00% | 44,000 | 1.50 |
| Aug 28, 2026 | 207.00 | 208.00 | 206.00 | 207.00 | 207.00 | +0.00% | 9,300 | 0.31 |
| Aug 27, 2026 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | +0.00% | 33,600 | 1.12 |
| Aug 26, 2026 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | +0.49% | 13,900 | 0.46 |
| Aug 25, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 18,000 | 0.59 |
| Aug 24, 2026 | 207.00 | 208.00 | 206.00 | 208.00 | 208.00 | +0.48% | 20,000 | 0.66 |
