kabutan

LINTEC Corporation(7966) Historical

7966
TSE Prime
LINTEC Corporation
4,930
JPY
-10
(-0.20%)
Apr 30, 9:06 am JST
30.78
USD
Apr 29, 8:06 pm EDT
Result
PTS
outside of trading hours
4,939.5
Apr 30, 9:01 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
5,520 JPY
52 Week Low May 8, 2025
2,627 JPY
Yearly High Feb 26, 2026
5,520 JPY
Yearly Low Jan 5, 2026
4,425 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,910 4,940 4,885 4,930 -10 -0.20% 15,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 4,970 4,975 4,905 4,940 0 0.00% 106,100
Apr 27, 2026 4,985 4,990 4,900 4,940 -20 -0.40% 96,600
Apr 24, 2026 4,920 4,980 4,910 4,960 +75 +1.54% 105,100
Apr 23, 2026 4,885 4,945 4,785 4,885 -65 -1.31% 304,100
Apr 22, 2026 5,000 5,030 4,950 4,950 -70 -1.39% 465,300
Apr 21, 2026 5,000 5,080 5,000 5,020 +140 +2.87% 221,200
Apr 20, 2026 4,905 4,915 4,860 4,880 +10 +0.21% 122,600
Apr 17, 2026 4,905 4,940 4,870 4,870 -80 -1.62% 126,100
Apr 16, 2026 4,960 4,970 4,885 4,950 +15 +0.30% 209,800
Apr 15, 2026 5,000 5,050 4,915 4,935 -85 -1.69% 236,900
Apr 14, 2026 5,040 5,140 5,000 5,020 +55 +1.11% 179,300
Apr 13, 2026 5,000 5,030 4,960 4,965 -95 -1.88% 93,300
Apr 10, 2026 4,955 5,090 4,950 5,060 +160 +3.27% 320,300
Apr 9, 2026 4,880 4,915 4,830 4,900 +50 +1.03% 423,700
Apr 8, 2026 4,895 4,895 4,810 4,850 +165 +3.52% 222,800
Apr 7, 2026 4,625 4,695 4,625 4,685 +70 +1.52% 165,800
Apr 6, 2026 4,630 4,675 4,600 4,615 +40 +0.87% 365,200
Apr 3, 2026 4,600 4,630 4,560 4,575 +35 +0.77% 70,500
Apr 2, 2026 4,690 4,735 4,540 4,540 -135 -2.89% 139,000
Apr 1, 2026 4,655 4,680 4,595 4,675 +195 +4.35% 115,700