LINTEC Corporation(7966) Historical

52 Week High Jan 27, 2026

4,955 JPY

52 Week Low Apr 7, 2025

2,316 JPY

Yearly High Jan 27, 2026

4,955 JPY

Yearly Low Apr 7, 2025

2,316 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,750	4,785	4,710	4,755	+25	+0.53%	102,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,805	4,830	4,730	4,730	-215	-4.35%	203,900
Jan 27, 2026	4,755	4,955	4,750	4,945	+150	+3.13%	262,700
Jan 26, 2026	4,795	4,825	4,765	4,795	-40	-0.83%	183,700
Jan 23, 2026	4,765	4,880	4,745	4,835	+75	+1.58%	166,100
Jan 22, 2026	4,680	4,790	4,680	4,760	+95	+2.04%	143,000
Jan 21, 2026	4,605	4,665	4,590	4,665	+30	+0.65%	119,200
Jan 20, 2026	4,670	4,700	4,610	4,635	-90	-1.90%	126,400
Jan 19, 2026	4,705	4,760	4,670	4,725	+20	+0.43%	89,700
Jan 16, 2026	4,600	4,720	4,585	4,705	+75	+1.62%	169,300
Jan 15, 2026	4,600	4,660	4,600	4,630	+5	+0.11%	131,200
Jan 14, 2026	4,550	4,625	4,550	4,625	+60	+1.31%	187,000
Jan 13, 2026	4,580	4,610	4,550	4,565	+140	+3.16%	195,400
Jan 9, 2026	4,510	4,520	4,425	4,425	-90	-1.99%	256,300
Jan 8, 2026	4,500	4,580	4,500	4,515	-10	-0.22%	187,900
Jan 7, 2026	4,450	4,565	4,450	4,525	+35	+0.78%	152,400
Jan 6, 2026	4,485	4,495	4,430	4,490	+25	+0.56%	168,400
Jan 5, 2026	4,430	4,505	4,425	4,465	+45	+1.02%	244,100
Dec 30, 2025	4,410	4,455	4,390	4,420	+60	+1.38%	172,300
Dec 29, 2025	4,340	4,405	4,340	4,360	+20	+0.46%	138,700
Dec 26, 2025	4,395	4,400	4,310	4,340	-30	-0.69%	114,700