kabutan

LINTEC Corporation(7966) Historical

7966
TSE Prime
LINTEC Corporation
4,305
JPY
+45
(+1.06%)
Dec 12, 3:30 pm JST
27.63
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
4,355 JPY
52 Week Low Apr 7, 2025
2,316 JPY
Yearly High Dec 10, 2025
4,355 JPY
Yearly Low Apr 7, 2025
2,316 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,305 4,330 4,240 4,305 +45 +1.06% 160,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 4,340 4,340 4,240 4,260 -65 -1.50% 114,700
Dec 10, 2025 4,310 4,355 4,300 4,325 +35 +0.82% 118,900
Dec 9, 2025 4,300 4,315 4,280 4,290 -5 -0.12% 105,900
Dec 8, 2025 4,255 4,305 4,235 4,295 +55 +1.30% 109,000
Dec 5, 2025 4,175 4,295 4,175 4,240 +20 +0.47% 155,900
Dec 4, 2025 4,180 4,260 4,180 4,220 +10 +0.24% 135,300
Dec 3, 2025 4,150 4,295 4,150 4,210 +70 +1.69% 266,400
Dec 2, 2025 4,110 4,155 4,090 4,140 +40 +0.98% 169,600
Dec 1, 2025 4,125 4,140 4,085 4,100 -35 -0.85% 93,800
Nov 28, 2025 4,090 4,150 4,080 4,135 +40 +0.98% 175,600
Nov 27, 2025 4,025 4,095 4,015 4,095 +65 +1.61% 148,100
Nov 26, 2025 3,945 4,050 3,905 4,030 +115 +2.94% 166,600
Nov 25, 2025 4,000 4,000 3,905 3,915 +50 +1.29% 102,800
Nov 21, 2025 3,835 3,885 3,835 3,865 -15 -0.39% 167,700
Nov 20, 2025 3,865 3,910 3,850 3,880 +70 +1.84% 127,900
Nov 19, 2025 3,810 3,840 3,780 3,810 +5 +0.13% 100,300
Nov 18, 2025 3,900 3,900 3,795 3,805 -90 -2.31% 157,800
Nov 17, 2025 3,880 3,895 3,855 3,895 0 0.00% 95,400
Nov 14, 2025 3,905 3,935 3,870 3,895 -40 -1.02% 102,700
Nov 13, 2025 3,965 3,980 3,925 3,935 -5 -0.13% 100,700