Skip to main content
LINTEC Corporation (TYO:7966)
Japan flag Japan · Delayed Price · Currency is JPY
4,940.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST

LINTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,970.004,975.004,905.004,910.00--0.61%38,700
Apr 27, 20264,985.004,990.004,900.004,940.004,940.00-0.40%96,600
Apr 24, 20264,920.004,980.004,910.004,960.004,960.001.54%105,100
Apr 23, 20264,885.004,945.004,785.004,885.004,885.00-1.31%304,100
Apr 22, 20265,000.005,030.004,950.004,950.004,950.00-1.39%465,300
Apr 21, 20265,000.005,080.005,000.005,020.005,020.002.87%221,200
Apr 20, 20264,905.004,915.004,860.004,880.004,880.000.21%122,600
Apr 17, 20264,905.004,940.004,870.004,870.004,870.00-1.62%126,100
Apr 16, 20264,960.004,970.004,885.004,950.004,950.000.30%209,800
Apr 15, 20265,000.005,050.004,915.004,935.004,935.00-1.69%236,900
Apr 14, 20265,040.005,140.005,000.005,020.005,020.001.11%179,300
Apr 13, 20265,000.005,030.004,960.004,965.004,965.00-1.88%93,300
Apr 10, 20264,955.005,090.004,950.005,060.005,060.003.27%320,300
Apr 9, 20264,880.004,915.004,830.004,900.004,900.001.03%423,700
Apr 8, 20264,895.004,895.004,810.004,850.004,850.003.52%222,800
Apr 7, 20264,625.004,695.004,625.004,685.004,685.001.52%165,800
Apr 6, 20264,630.004,675.004,600.004,615.004,615.000.87%365,200
Apr 3, 20264,600.004,630.004,560.004,575.004,575.000.77%70,500
Apr 2, 20264,690.004,735.004,540.004,540.004,540.00-2.89%139,000
Apr 1, 20264,655.004,680.004,595.004,675.004,675.004.35%115,700
Mar 31, 20264,445.004,565.004,425.004,480.004,480.00-1.10%229,900
Mar 30, 20264,455.004,545.004,430.004,530.004,530.00-4.03%198,300
Mar 27, 20264,685.004,735.004,665.004,720.004,665.00-0.42%191,100
Mar 26, 20264,765.004,785.004,680.004,740.004,684.77-0.32%113,300
Mar 25, 20264,750.004,800.004,735.004,755.004,699.592.48%123,300
Mar 24, 20264,645.004,680.004,595.004,640.004,585.933.00%143,100
Mar 23, 20264,480.004,555.004,460.004,505.004,452.51-3.94%208,500
Mar 19, 20264,765.004,790.004,685.004,690.004,635.35-4.38%248,100
Mar 18, 20264,840.004,915.004,835.004,905.004,847.842.51%158,800
Mar 17, 20264,810.004,850.004,770.004,785.004,729.240.10%164,400
Mar 16, 20264,775.004,820.004,730.004,780.004,724.30-0.73%136,200
Mar 13, 20264,750.004,910.004,750.004,815.004,758.89-1.23%264,200
Mar 12, 20264,920.004,990.004,840.004,875.004,818.19-2.69%287,300
Mar 11, 20265,000.005,060.004,985.005,010.004,951.622.14%111,800
Mar 10, 20264,905.005,010.004,865.004,905.004,847.842.94%456,100
Mar 9, 20264,740.004,875.004,670.004,765.004,709.48-7.48%359,100
Mar 6, 20265,030.005,170.004,985.005,150.005,089.990.98%184,600
Mar 5, 20265,140.005,190.005,040.005,100.005,040.571.19%292,600
Mar 4, 20265,010.005,140.004,935.005,040.004,981.27-4.18%239,300
Mar 3, 20265,440.005,460.005,230.005,260.005,198.71-3.31%148,000
Mar 2, 20265,280.005,460.005,270.005,440.005,376.61-0.37%131,800
Feb 27, 20265,320.005,490.005,300.005,460.005,396.381.68%173,100
Feb 26, 20265,520.005,520.005,320.005,370.005,307.43-0.19%173,800
Feb 25, 20265,380.005,450.005,320.005,380.005,317.310.75%154,600
Feb 24, 20265,240.005,370.005,200.005,340.005,277.783.49%166,500
Feb 20, 20265,180.005,200.005,120.005,160.005,099.87-1.53%129,400
Feb 19, 20265,080.005,260.005,060.005,240.005,178.942.54%197,400
Feb 18, 20265,050.005,130.005,010.005,110.005,050.463.65%231,700
Feb 17, 20264,900.004,965.004,845.004,930.004,872.55-0.50%193,700
Feb 16, 20264,800.004,975.004,770.004,955.004,897.264.54%325,100
Feb 13, 20264,865.004,890.004,740.004,740.004,684.77-3.17%300,000
Feb 12, 20264,890.004,910.004,855.004,895.004,837.961.03%401,000
Feb 10, 20265,050.005,050.004,815.004,845.004,788.54-4.81%525,000
Feb 9, 20265,000.005,220.004,835.005,090.005,030.693.88%708,400
Feb 6, 20264,850.004,910.004,800.004,900.004,842.900.51%176,600
Feb 5, 20264,935.004,945.004,865.004,875.004,818.19-0.20%134,000
Feb 4, 20264,870.004,895.004,815.004,885.004,828.080.31%176,200
Feb 3, 20264,765.004,880.004,750.004,870.004,813.253.62%117,100
Feb 2, 20264,785.004,865.004,685.004,700.004,645.23-1.36%128,000
Jan 30, 20264,760.004,795.004,710.004,765.004,709.480.21%110,900
Jan 29, 20264,750.004,785.004,710.004,755.004,699.590.53%102,600
Jan 28, 20264,805.004,830.004,730.004,730.004,674.88-4.35%203,900
Jan 27, 20264,755.004,955.004,750.004,945.004,887.383.13%262,700
Jan 26, 20264,795.004,825.004,765.004,795.004,739.13-0.83%183,700
Jan 23, 20264,765.004,880.004,745.004,835.004,778.661.58%166,100
Jan 22, 20264,680.004,790.004,680.004,760.004,704.532.04%143,000
Jan 21, 20264,605.004,665.004,590.004,665.004,610.640.65%119,200
Jan 20, 20264,670.004,700.004,610.004,635.004,580.99-1.90%126,400
Jan 19, 20264,705.004,760.004,670.004,725.004,669.940.43%89,700
Jan 16, 20264,600.004,720.004,585.004,705.004,650.171.62%169,300
Jan 15, 20264,600.004,660.004,600.004,630.004,576.050.11%131,200
Jan 14, 20264,550.004,625.004,550.004,625.004,571.111.31%187,000
Jan 13, 20264,580.004,610.004,550.004,565.004,511.813.16%195,400
Jan 9, 20264,510.004,520.004,425.004,425.004,373.44-1.99%256,300
Jan 8, 20264,500.004,580.004,500.004,515.004,462.39-0.22%187,900
Jan 7, 20264,450.004,565.004,450.004,525.004,472.270.78%152,400
Jan 6, 20264,485.004,495.004,430.004,490.004,437.680.56%168,400
Jan 5, 20264,430.004,505.004,425.004,465.004,412.971.02%244,100
Dec 30, 20254,410.004,455.004,390.004,420.004,368.501.38%172,300
Dec 29, 20254,340.004,405.004,340.004,360.004,309.190.46%138,700
Dec 26, 20254,395.004,400.004,310.004,340.004,289.43-0.69%114,700
Dec 25, 20254,425.004,450.004,345.004,370.004,319.08-1.02%162,700
Dec 24, 20254,475.004,490.004,410.004,415.004,363.55-0.79%198,900
Dec 23, 20254,500.004,500.004,405.004,450.004,398.150.56%217,100
Dec 22, 20254,375.004,465.004,355.004,425.004,373.441.61%250,800
Dec 19, 20254,285.004,380.004,275.004,355.004,304.251.87%244,700
Dec 18, 20254,230.004,305.004,230.004,275.004,225.190.83%228,800
Dec 17, 20254,180.004,265.004,130.004,240.004,190.591.44%181,000
Dec 16, 20254,275.004,280.004,170.004,180.004,131.29-2.22%167,200
Dec 15, 20254,265.004,300.004,215.004,275.004,225.19-0.70%194,000
Dec 12, 20254,305.004,330.004,240.004,305.004,254.841.06%160,600
Dec 11, 20254,340.004,340.004,240.004,260.004,210.36-1.50%114,700
Dec 10, 20254,310.004,355.004,300.004,325.004,274.600.82%118,900
Dec 9, 20254,300.004,315.004,280.004,290.004,240.01-0.12%105,900
Dec 8, 20254,255.004,305.004,235.004,295.004,244.951.30%109,000
Dec 5, 20254,175.004,295.004,175.004,240.004,190.590.47%155,900
Dec 4, 20254,180.004,260.004,180.004,220.004,170.830.24%135,300
Dec 3, 20254,150.004,295.004,150.004,210.004,160.941.69%266,400
Dec 2, 20254,110.004,155.004,090.004,140.004,091.760.98%169,600
Dec 1, 20254,125.004,140.004,085.004,100.004,052.22-0.85%93,800