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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	303	302	302	303	301	10,000
December 03, 2025	302	301	301	305	301	17,600
December 02, 2025	307	302	302	307	302	23,000
December 01, 2025	302	303	303	304	302	14,600
November 28, 2025	301	304	304	304	299	28,300
November 27, 2025	300	300	300	300	298	14,100
November 26, 2025	298	299	299	302	298	115,000
November 25, 2025	300	299	299	303	298	75,200
November 21, 2025	301	301	301	303	300	15,300
November 20, 2025	303	301	301	303	299	14,500
November 19, 2025	299	301	301	301	297	165,100
November 18, 2025	305	301	301	307	301	52,700
November 17, 2025	325	303	303	325	300	160,600
November 14, 2025	347	348	348	353	346	13,900
November 13, 2025	348	350	350	350	346	28,000
November 12, 2025	348	350	350	350	343	24,900
November 11, 2025	352	348	348	352	347	9,300
November 10, 2025	351	352	352	352	348	19,900
November 07, 2025	350	351	351	351	346	5,600
November 06, 2025	343	351	351	353	343	32,500
November 05, 2025	343	351	351	353	343	32,500
November 04, 2025	346	344	344	346	341	11,900
October 31, 2025	343	342	342	345	340	12,000
October 30, 2025	332	343	343	343	332	22,000
October 29, 2025	340	333	333	340	332	22,400
October 28, 2025	340	338	338	341	334	49,600
October 27, 2025	339	338	338	346	338	36,900
October 24, 2025	338	340	340	340	337	23,100
October 23, 2025	339	338	338	341	336	31,100
October 22, 2025	343	339	339	343	330	54,200
October 21, 2025	343	343	343	343	340	15,300
October 20, 2025	342	344	344	345	341	6,100
October 17, 2025	342	342	342	345	342	5,700
October 16, 2025	344	345	345	345	341	12,800
October 15, 2025	345	344	344	350	340	23,000
October 14, 2025	341	342	342	345	341	36,600
October 10, 2025	351	343	343	351	342	38,100
October 09, 2025	352	349	349	352	348	11,100
October 08, 2025	355	348	348	355	348	22,700
October 07, 2025	350	351	351	353	349	14,300
October 06, 2025	344	349	349	351	344	21,700
October 03, 2025	344	342	342	344	341	7,200
October 02, 2025	340	343	343	344	340	11,100
October 01, 2025	343	340	340	345	340	22,200
September 30, 2025	342	344	344	346	338	14,700
September 29, 2025	350	340	340	350	340	25,300
September 26, 2025	351	351	351	351	349	12,700
September 25, 2025	350	349	349	350	347	10,700
September 24, 2025	346	349	349	350	346	9,500
September 22, 2025	345	349	349	349	344	8,100
September 19, 2025	345	344	344	348	344	8,300
September 18, 2025	345	345	345	348	343	27,600
September 17, 2025	342	344	344	344	339	27,600
September 16, 2025	345	342	342	345	341	23,400
September 12, 2025	344	345	345	345	340	9,700
September 11, 2025	340	344	344	344	340	34,600
September 10, 2025	342	340	340	342	339	8,300
September 09, 2025	342	342	342	342	341	3,100
September 08, 2025	338	341	341	343	338	17,300
September 05, 2025	340	337	337	340	335	10,900

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