kabutan

LINTEC Corporation(7966) Historical

7966
TSE Prime
LINTEC Corporation
4,240
JPY
+20
(+0.47%)
Dec 5, 3:30 pm JST
27.42
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,240.5
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 3, 2025
4,295 JPY
52 Week Low Apr 7, 2025
2,316 JPY
Yearly High Dec 3, 2025
4,295 JPY
Yearly Low Apr 7, 2025
2,316 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,125 4,295 4,085 4,240 +105 +2.54% 821,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,950 4,150 3,705 4,135 +210 +5.35% 2,888,300
Oct, 2025 3,630 3,975 3,545 3,925 +285 +7.83% 4,356,100
Sep, 2025 3,470 3,700 3,430 3,640 +180 +5.20% 3,166,300
Aug, 2025 3,035 3,490 3,025 3,460 +420 +13.82% 3,638,500
Jul, 2025 2,948 3,050 2,877 3,040 +83 +2.81% 4,450,700
Jun, 2025 2,847 2,984 2,789 2,957 +89 +3.10% 4,770,200
May, 2025 2,709 2,916 2,627 2,868 +144 +5.29% 4,264,700
Apr, 2025 2,796 2,828 2,316 2,724 -32 -1.16% 4,329,600
Mar, 2025 2,870 2,916 2,714 2,756 -104 -3.64% 3,451,700
Feb, 2025 2,874 3,020 2,795 2,860 -54 -1.85% 5,001,500
Jan, 2025 3,045 3,045 2,890 2,914 -151 -4.93% 3,021,400
Dec, 2024 2,997 3,115 2,955 3,065 +77 +2.58% 3,901,000
Nov, 2024 3,145 3,485 2,973 2,988 -222 -6.92% 5,215,500
Oct, 2024 3,420 3,540 3,085 3,210 -95 -2.87% 4,030,900
Sep, 2024 3,405 3,480 3,060 3,305 -70 -2.07% 5,562,100
Aug, 2024 3,355 3,390 2,454 3,375 -25 -0.74% 8,262,900
Jul, 2024 3,410 3,665 3,275 3,400 -15 -0.44% 4,098,300
Jun, 2024 3,275 3,430 3,140 3,415 +170 +5.24% 3,883,700
May, 2024 3,125 3,555 3,080 3,245 +95 +3.02% 5,646,900
Apr, 2024 3,135 3,195 2,970 3,150 -15 -0.47% 2,796,200