Linical Co., Ltd. - 2183.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	340	337	337	340	335	10,900
September 04, 2025	341	335	335	341	335	10,500
September 03, 2025	340	336	336	341	336	5,300
September 02, 2025	341	340	340	341	337	7,100
September 01, 2025	337	339	339	341	336	13,700
August 29, 2025	335	337	337	337	335	10,900
August 28, 2025	337	336	336	339	336	11,500
August 27, 2025	340	337	337	340	337	6,400
August 26, 2025	342	339	339	342	337	11,300
August 25, 2025	341	342	342	342	330	61,000
August 22, 2025	343	342	342	343	340	6,000
August 21, 2025	344	340	340	344	340	8,700
August 20, 2025	341	344	344	345	341	6,500
August 19, 2025	348	341	341	348	339	31,800
August 18, 2025	341	346	346	346	339	18,800
August 15, 2025	350	341	341	354	340	103,600
August 14, 2025	344	359	359	363	341	127,600
August 13, 2025	336	338	338	342	335	19,600
August 12, 2025	337	335	335	339	333	35,800
August 08, 2025	338	338	338	342	337	37,100
August 07, 2025	339	339	339	340	338	4,800
August 06, 2025	340	339	339	340	336	12,800
August 05, 2025	338	336	336	339	335	16,800
August 04, 2025	333	337	337	338	333	13,600
August 01, 2025	330	331	331	339	329	42,100
July 31, 2025	330	330	330	332	329	6,500
July 30, 2025	328	331	331	331	326	29,900
July 29, 2025	328	328	328	329	326	11,200
July 28, 2025	325	328	328	329	325	11,700
July 25, 2025	331	329	329	331	328	8,400
July 24, 2025	327	326	326	330	326	21,600
July 23, 2025	327	330	330	332	327	12,600
July 22, 2025	330	329	329	330	326	9,200
July 18, 2025	329	329	329	329	324	18,200
July 17, 2025	327	329	329	329	326	10,600
July 16, 2025	333	328	328	334	328	48,400
July 15, 2025	334	333	333	334	332	16,900
July 14, 2025	334	334	334	336	331	35,500
July 11, 2025	331	334	334	334	329	26,600
July 10, 2025	328	327	327	329	325	13,300
July 09, 2025	331	327	327	332	327	13,500
July 08, 2025	327	330	330	333	327	16,200
July 07, 2025	330	327	327	330	327	3,400
July 04, 2025	329	327	327	329	327	5,500
July 03, 2025	326	328	328	330	326	5,000
July 02, 2025	331	326	326	331	326	10,000
July 01, 2025	334	330	330	334	328	19,500
June 30, 2025	336	334	334	336	328	13,200
June 27, 2025	324	331	331	331	322	12,500
June 26, 2025	327	324	324	327	324	4,600
June 25, 2025	329	326	326	329	325	8,300
June 24, 2025	320	323	323	325	320	15,200
June 23, 2025	319	318	318	320	318	11,400
June 20, 2025	323	321	321	325	321	9,800
June 19, 2025	334	325	325	334	325	18,400
June 18, 2025	326	331	331	336	325	22,300
June 17, 2025	324	323	323	325	320	9,100
June 16, 2025	322	324	324	325	319	7,600
June 13, 2025	319	320	320	320	318	9,400
June 12, 2025	320	319	319	321	318	4,700

Linical Co., Ltd. (2183.T) JPX