JPX · 2183 · stock
Linical Co., Ltd. (2183) stock price history
Every JPX trading session of Linical Co., Ltd. from Oct 27, 2008 to Sep 28, 2026: 4,399 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2183 adjusted close, 2008 to 2026
- ¥2,096
- All time high, 2018
- ¥344.36
- 52 week high, ¥198.00 low
- 4,399
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
2183 key facts
- Linical Co., Ltd. (2183) closed at ¥204.00 on Sep 28, 2026 on JPX.
- 2183's all time high close is ¥2,096, set on Jul 26, 2018; its all time low close is ¥90.67 on Jan 11, 2012.
- 2183's 52 week range is ¥198.00 to ¥344.36.
- 2183 returned -40.1% over the year to Sep 28, 2026 and -70.5% over five years.
- Over ten years 2183 returned -83%, -16.2% a year compounded.
- 2183's deepest drawdown was -90.5% from Jul 26, 2018 to Jun 26, 2026.
- DataCedar holds 4,399 daily sessions of 2183 history from Oct 27, 2008 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
2183 price chart, 2008 to 2026
2183 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | +2.0% |
| 6 months | -21.2% |
| Year to date | -28.2% |
| 1 year | -40.1% |
| 3 years | -66.1% |
| 5 years | -70.5% |
| 10 years | -83.0% |
| Since Oct 27, 2008 | -23.4% |
| Compound annual growth, 17.9 years | -1.5% |
2183 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,096 on Jul 26, 2018
- All time low close
- ¥90.67 on Jan 11, 2012
- 52 week high
- ¥344.36 on Oct 8, 2025
- 52 week low
- ¥198.00 on Jun 29, 2026
- Deepest drawdown
- -90.5% from Jul 26, 2018 to Jun 26, 2026, not yet recovered
- Best single session
- +28.3% on Mar 16, 2011
- Worst single session
- -21.6% on Mar 15, 2011
- Volatility, 1 year annualised
- 27.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2015, +281%
- Worst calendar year
- 2010, -40%
2183 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Oct 27, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥288.10 | ¥316.23 | ¥198.00 | ¥204.00 | -28.2% | 6.5M | 178 |
| 2025 | ¥327.09 | ¥352.12 | ¥250.27 | ¥284.22 | -11.6% | 8.2M | 243 |
| 2024 | ¥471.53 | ¥491.99 | ¥300.29 | ¥321.55 | -31.8% | 12.9M | 245 |
| 2023 | ¥592.93 | ¥777.58 | ¥430.60 | ¥471.53 | -21.6% | 8M | 246 |
| 2022 | ¥684.13 | ¥810.05 | ¥519.32 | ¥601.65 | -9.9% | 7.9M | 244 |
| 2021 | ¥595.38 | ¥883.27 | ¥590.32 | ¥667.82 | +12.2% | 15.6M | 245 |
| 2020 | ¥925.12 | ¥993.09 | ¥512.30 | ¥595.38 | -36.0% | 11M | 242 |
| 2019 | ¥1,018 | ¥1,470 | ¥713.73 | ¥930.92 | -12.3% | 17.6M | 241 |
| 2018 | ¥1,312 | ¥2,124 | ¥968.08 | ¥1,062 | -19.1% | 23.1M | 261 |
| 2017 | ¥1,042 | ¥1,611 | ¥1,002 | ¥1,312 | +28.5% | 26.1M | 253 |
| 2016 | ¥1,388 | ¥1,959 | ¥950.80 | ¥1,021 | -28.0% | 52.3M | 245 |
| 2015 | ¥373.54 | ¥1,793 | ¥354.05 | ¥1,419 | +281.2% | 36.8M | 244 |
| 2014 | ¥458.03 | ¥474.47 | ¥308.70 | ¥372.34 | -18.7% | 9.7M | 244 |
| 2013 | ¥301.88 | ¥935.63 | ¥298.01 | ¥458.03 | +53.9% | 52M | 245 |
| 2012 | ¥93.31 | ¥388.96 | ¥90.29 | ¥297.62 | +220.3% | 66.7M | 248 |
| 2011 | ¥137.11 | ¥156.12 | ¥83.87 | ¥92.93 | -31.1% | 2.9M | 245 |
| 2010 | ¥221.78 | ¥287.20 | ¥101.28 | ¥134.91 | -40.0% | 6.7M | 243 |
| 2009 | ¥282.44 | ¥420.55 | ¥112.27 | ¥225.01 | -18.3% | 20.1M | 243 |
| 2008 | ¥266.45 | ¥362.38 | ¥197.18 | ¥275.34 | n/a | 4.9M | 44 |
2183 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥204.00 | -1.4% |
| August 2026 | ¥207.00 | +0.5% |
| July 2026 | ¥206.00 | +2.0% |
| June 2026 | ¥202.00 | -8.2% |
| May 2026 | ¥220.00 | -10.9% |
| April 2026 | ¥247.00 | -3.9% |
| March 2026 | ¥257.00 | -17.5% |
| February 2026 | ¥311.38 | +3.2% |
| January 2026 | ¥301.68 | +6.1% |
| December 2025 | ¥284.22 | -3.6% |
| November 2025 | ¥294.89 | -11.1% |
| October 2025 | ¥331.75 | -0.6% |
About the 2183 data
Daily bars. 4,399 sessions from Oct 27, 2008 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 27, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2183/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
2183 share price history
