Skip to main content
LINTEC Corporation (TYO:7966)
Japan flag Japan · Delayed Price · Currency is JPY
4,765.00
-385.00 (-7.48%)
At close: Mar 9, 2026

LINTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,030.005,170.004,985.005,150.005,150.000.98%184,600
Mar 5, 20265,140.005,190.005,040.005,100.005,100.001.19%292,600
Mar 4, 20265,010.005,140.004,935.005,040.005,040.00-4.18%239,300
Mar 3, 20265,440.005,460.005,230.005,260.005,260.00-3.31%148,000
Mar 2, 20265,280.005,460.005,270.005,440.005,440.00-0.37%131,800
Feb 27, 20265,320.005,490.005,300.005,460.005,460.001.68%173,100
Feb 26, 20265,520.005,520.005,320.005,370.005,370.00-0.19%173,800
Feb 25, 20265,380.005,450.005,320.005,380.005,380.000.75%154,600
Feb 24, 20265,240.005,370.005,200.005,340.005,340.003.49%166,500
Feb 20, 20265,180.005,200.005,120.005,160.005,160.00-1.53%129,400
Feb 19, 20265,080.005,260.005,060.005,240.005,240.002.54%197,400
Feb 18, 20265,050.005,130.005,010.005,110.005,110.003.65%231,700
Feb 17, 20264,900.004,965.004,845.004,930.004,930.00-0.50%193,700
Feb 16, 20264,800.004,975.004,770.004,955.004,955.004.54%325,100
Feb 13, 20264,865.004,890.004,740.004,740.004,740.00-3.17%300,000
Feb 12, 20264,890.004,910.004,855.004,895.004,895.001.03%401,000
Feb 10, 20265,050.005,050.004,815.004,845.004,845.00-4.81%525,000
Feb 9, 20265,000.005,220.004,835.005,090.005,090.003.88%708,400
Feb 6, 20264,850.004,910.004,800.004,900.004,900.000.51%176,600
Feb 5, 20264,935.004,945.004,865.004,875.004,875.00-0.20%134,000
Feb 4, 20264,870.004,895.004,815.004,885.004,885.000.31%176,200
Feb 3, 20264,765.004,880.004,750.004,870.004,870.003.62%117,100
Feb 2, 20264,785.004,865.004,685.004,700.004,700.00-1.36%128,000
Jan 30, 20264,760.004,795.004,710.004,765.004,765.000.21%110,900
Jan 29, 20264,750.004,785.004,710.004,755.004,755.000.53%102,600
Jan 28, 20264,805.004,830.004,730.004,730.004,730.00-4.35%203,900
Jan 27, 20264,755.004,955.004,750.004,945.004,945.003.13%262,700
Jan 26, 20264,795.004,825.004,765.004,795.004,795.00-0.83%183,700
Jan 23, 20264,765.004,880.004,745.004,835.004,835.001.58%166,100
Jan 22, 20264,680.004,790.004,680.004,760.004,760.002.04%143,000
Jan 21, 20264,605.004,665.004,590.004,665.004,665.000.65%119,200
Jan 20, 20264,670.004,700.004,610.004,635.004,635.00-1.90%126,400
Jan 19, 20264,705.004,760.004,670.004,725.004,725.000.43%89,700
Jan 16, 20264,600.004,720.004,585.004,705.004,705.001.62%169,300
Jan 15, 20264,600.004,660.004,600.004,630.004,630.000.11%131,200
Jan 14, 20264,550.004,625.004,550.004,625.004,625.001.31%187,000
Jan 13, 20264,580.004,610.004,550.004,565.004,565.003.16%195,400
Jan 9, 20264,510.004,520.004,425.004,425.004,425.00-1.99%256,300
Jan 8, 20264,500.004,580.004,500.004,515.004,515.00-0.22%187,900
Jan 7, 20264,450.004,565.004,450.004,525.004,525.000.78%152,400
Jan 6, 20264,485.004,495.004,430.004,490.004,490.000.56%168,400
Jan 5, 20264,430.004,505.004,425.004,465.004,465.001.02%244,100
Dec 30, 20254,410.004,455.004,390.004,420.004,420.001.38%172,300
Dec 29, 20254,340.004,405.004,340.004,360.004,360.000.46%138,700
Dec 26, 20254,395.004,400.004,310.004,340.004,340.00-0.69%114,700
Dec 25, 20254,425.004,450.004,345.004,370.004,370.00-1.02%162,700
Dec 24, 20254,475.004,490.004,410.004,415.004,415.00-0.79%198,900
Dec 23, 20254,500.004,500.004,405.004,450.004,450.000.56%217,100
Dec 22, 20254,375.004,465.004,355.004,425.004,425.001.61%250,800
Dec 19, 20254,285.004,380.004,275.004,355.004,355.001.87%244,700
Dec 18, 20254,230.004,305.004,230.004,275.004,275.000.83%228,800
Dec 17, 20254,180.004,265.004,130.004,240.004,240.001.44%181,000
Dec 16, 20254,275.004,280.004,170.004,180.004,180.00-2.22%167,200
Dec 15, 20254,265.004,300.004,215.004,275.004,275.00-0.70%194,000
Dec 12, 20254,305.004,330.004,240.004,305.004,305.001.06%160,600
Dec 11, 20254,340.004,340.004,240.004,260.004,260.00-1.50%114,700
Dec 10, 20254,310.004,355.004,300.004,325.004,325.000.82%118,900
Dec 9, 20254,300.004,315.004,280.004,290.004,290.00-0.12%105,900
Dec 8, 20254,255.004,305.004,235.004,295.004,295.001.30%109,000
Dec 5, 20254,175.004,295.004,175.004,240.004,240.000.47%155,900
Dec 4, 20254,180.004,260.004,180.004,220.004,220.000.24%135,300
Dec 3, 20254,150.004,295.004,150.004,210.004,210.001.69%266,400
Dec 2, 20254,110.004,155.004,090.004,140.004,140.000.98%169,600
Dec 1, 20254,125.004,140.004,085.004,100.004,100.00-0.85%93,800
Nov 28, 20254,090.004,150.004,080.004,135.004,135.000.98%175,600
Nov 27, 20254,025.004,095.004,015.004,095.004,095.001.61%148,100
Nov 26, 20253,945.004,050.003,905.004,030.004,030.002.94%166,600
Nov 25, 20254,000.004,000.003,905.003,915.003,915.001.29%102,800
Nov 21, 20253,835.003,885.003,835.003,865.003,865.00-0.39%167,700
Nov 20, 20253,865.003,910.003,850.003,880.003,880.001.84%127,900
Nov 19, 20253,810.003,840.003,780.003,810.003,810.000.13%100,300
Nov 18, 20253,900.003,900.003,795.003,805.003,805.00-2.31%157,800
Nov 17, 20253,880.003,895.003,855.003,895.003,895.00-95,400
Nov 14, 20253,905.003,935.003,870.003,895.003,895.00-1.02%102,700
Nov 13, 20253,965.003,980.003,925.003,935.003,935.00-0.13%100,700
Nov 12, 20253,900.003,945.003,880.003,940.003,940.001.68%91,700
Nov 11, 20253,900.003,910.003,855.003,875.003,875.000.52%76,400
Nov 10, 20253,915.003,915.003,825.003,855.003,855.00-0.64%151,800
Nov 7, 20253,985.004,010.003,705.003,880.003,880.00-4.20%423,500
Nov 6, 20253,925.004,050.003,925.004,050.004,050.003.98%275,700
Nov 5, 20253,905.003,940.003,805.003,895.003,895.00-1.89%162,400
Nov 4, 20253,950.004,030.003,940.003,970.003,970.001.15%261,200
Oct 31, 20253,850.003,925.003,840.003,925.003,925.001.95%190,000
Oct 30, 20253,860.003,885.003,850.003,850.003,850.00-0.52%523,300
Oct 29, 20253,890.003,925.003,850.003,870.003,870.00-0.26%141,300
Oct 28, 20253,950.003,960.003,875.003,880.003,880.00-2.39%192,900
Oct 27, 20253,955.003,975.003,940.003,975.003,975.001.92%176,600
Oct 24, 20253,900.003,920.003,885.003,900.003,900.00-0.51%136,900
Oct 23, 20253,800.003,940.003,785.003,920.003,920.002.89%342,000
Oct 22, 20253,780.003,820.003,760.003,810.003,810.001.06%164,500
Oct 21, 20253,795.003,815.003,755.003,770.003,770.00-0.40%144,300
Oct 20, 20253,760.003,785.003,740.003,785.003,785.001.88%81,700
Oct 17, 20253,725.003,730.003,690.003,715.003,715.00-0.54%122,300
Oct 16, 20253,765.003,775.003,710.003,735.003,735.00-0.53%108,700
Oct 15, 20253,705.003,755.003,685.003,755.003,755.002.18%113,200
Oct 14, 20253,600.003,690.003,580.003,675.003,675.00-0.81%361,000
Oct 10, 20253,735.003,750.003,685.003,705.003,705.00-2.11%161,400
Oct 9, 20253,705.003,785.003,705.003,785.003,785.001.88%142,500
Oct 8, 20253,750.003,785.003,700.003,715.003,715.00-1.46%173,300
Oct 7, 20253,735.003,790.003,735.003,770.003,770.001.48%180,500