Skip to main content
LINTEC Corporation (TYO:7966)
Japan flag Japan · Delayed Price · Currency is JPY
4,240.00
+20.00 (0.47%)
At close: Dec 5, 2025

LINTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20253,790.003,790.003,705.003,715.003,715.000.68%280,300
Oct 3, 20253,640.003,710.003,635.003,690.003,690.001.51%261,000
Oct 2, 20253,585.003,635.003,575.003,635.003,635.001.96%171,100
Oct 1, 20253,630.003,630.003,545.003,565.003,565.00-2.06%187,300
Sep 30, 20253,625.003,645.003,595.003,640.003,640.001.11%186,000
Sep 29, 20253,610.003,620.003,585.003,600.003,600.00-1.77%103,700
Sep 26, 20253,665.003,690.003,650.003,665.003,610.000.55%178,700
Sep 25, 20253,660.003,660.003,625.003,645.003,590.30-152,100
Sep 24, 20253,650.003,655.003,620.003,645.003,590.30-0.55%154,500
Sep 22, 20253,650.003,675.003,645.003,665.003,610.000.83%145,900
Sep 19, 20253,685.003,700.003,610.003,635.003,580.45-0.55%265,400
Sep 18, 20253,580.003,655.003,555.003,655.003,600.152.09%171,900
Sep 17, 20253,590.003,590.003,560.003,580.003,526.28-0.56%95,300
Sep 16, 20253,625.003,635.003,580.003,600.003,545.98-0.69%102,600
Sep 12, 20253,650.003,650.003,585.003,625.003,570.601.12%244,600
Sep 11, 20253,570.003,590.003,540.003,585.003,531.200.42%164,400
Sep 10, 20253,605.003,610.003,555.003,570.003,516.43-0.56%124,800
Sep 9, 20253,600.003,625.003,575.003,590.003,536.130.28%166,500
Sep 8, 20253,575.003,595.003,555.003,580.003,526.280.99%140,100
Sep 5, 20253,500.003,555.003,480.003,545.003,491.802.01%114,000
Sep 4, 20253,480.003,480.003,440.003,475.003,422.85-0.14%132,200
Sep 3, 20253,505.003,515.003,460.003,480.003,427.78-0.43%121,000
Sep 2, 20253,490.003,520.003,475.003,495.003,442.550.87%189,700
Sep 1, 20253,470.003,495.003,430.003,465.003,413.000.14%212,900
Aug 29, 20253,425.003,490.003,390.003,460.003,408.081.17%188,900
Aug 28, 20253,440.003,445.003,405.003,420.003,368.680.29%146,200
Aug 27, 20253,475.003,475.003,410.003,410.003,358.83-1.45%135,000
Aug 26, 20253,475.003,480.003,425.003,460.003,408.08-0.29%273,200
Aug 25, 20253,400.003,480.003,400.003,470.003,417.936.44%394,200
Aug 22, 20253,245.003,270.003,215.003,260.003,211.081.09%127,000
Aug 21, 20253,215.003,240.003,195.003,225.003,176.600.47%86,800
Aug 20, 20253,200.003,230.003,180.003,210.003,161.830.31%121,600
Aug 19, 20253,220.003,245.003,200.003,200.003,151.980.31%124,500
Aug 18, 20253,185.003,220.003,170.003,190.003,142.130.16%141,700
Aug 15, 20253,200.003,210.003,150.003,185.003,137.20-0.47%246,000
Aug 14, 20253,225.003,240.003,170.003,200.003,151.98-1.23%237,400
Aug 13, 20253,140.003,265.003,140.003,240.003,191.383.35%342,500
Aug 12, 20253,100.003,135.003,075.003,135.003,087.951.46%182,400
Aug 8, 20253,105.003,115.003,050.003,090.003,043.63-0.64%164,700
Aug 7, 20253,080.003,145.003,075.003,110.003,063.330.81%189,600
Aug 6, 20253,075.003,100.003,070.003,085.003,038.700.49%99,400
Aug 5, 20253,100.003,115.003,070.003,070.003,023.93-0.16%91,200
Aug 4, 20253,045.003,080.003,025.003,075.003,028.85-0.65%146,100
Aug 1, 20253,035.003,115.003,030.003,095.003,048.551.81%200,100
Jul 31, 20253,020.003,050.003,005.003,040.002,994.380.50%156,700
Jul 30, 20253,005.003,035.002,999.003,025.002,979.600.50%196,400
Jul 29, 20252,989.003,025.002,982.003,010.002,964.83-0.33%145,600
Jul 28, 20253,005.003,035.003,005.003,020.002,974.680.50%174,700
Jul 25, 20253,005.003,020.002,983.003,005.002,959.90-0.99%215,400
Jul 24, 20253,025.003,050.003,015.003,035.002,989.450.50%158,700
Jul 23, 20253,005.003,030.002,991.003,020.002,974.681.24%216,900
Jul 22, 20252,969.003,010.002,969.002,983.002,938.230.03%263,200
Jul 18, 20252,997.002,997.002,969.002,982.002,937.250.27%174,700
Jul 17, 20252,931.002,980.002,931.002,974.002,929.370.30%179,900
Jul 16, 20252,968.003,010.002,963.002,965.002,920.50-0.10%181,600
Jul 15, 20252,985.002,987.002,954.002,968.002,923.46-0.93%122,200
Jul 14, 20252,962.003,000.002,960.002,996.002,951.040.44%215,200
Jul 11, 20252,959.003,005.002,928.002,983.002,938.231.70%215,000
Jul 10, 20252,928.002,953.002,916.002,933.002,888.980.17%207,500