kabutan

LINTEC Corporation(7966) Historical

7966
TSE Prime
LINTEC Corporation
4,260
JPY
-45
(-1.05%)
Dec 15, 3:12 pm JST
27.46
USD
Dec 15, 1:12 am EST
Result
PTS
outside of trading hours
4,265.5
Dec 15, 3:12 pm JST
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,125 4,355 4,085 4,260 +125 +3.02% 1,553,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2022 2,307 2,363 2,269 2,331 +32 +1.39% 2,195,500
Jun, 2022 2,398 2,480 2,296 2,299 -101 -4.21% 2,747,300
May, 2022 2,429 2,537 2,275 2,400 -20 -0.83% 3,237,800
Apr, 2022 2,421 2,465 2,326 2,420 -11 -0.45% 2,355,300
Mar, 2022 2,589 2,595 2,224 2,431 -128 -5.00% 3,299,600
Feb, 2022 2,645 2,741 2,530 2,559 -93 -3.51% 3,506,400
Jan, 2022 2,658 2,790 2,577 2,652 +17 +0.65% 2,912,100
Dec, 2021 2,485 2,755 2,462 2,635 +135 +5.40% 2,860,500
Nov, 2021 2,580 2,684 2,461 2,500 -42 -1.65% 2,546,700
Oct, 2021 2,526 2,587 2,419 2,542 -15 -0.59% 1,876,000
Sep, 2021 2,493 2,756 2,478 2,557 +64 +2.57% 2,331,400
Aug, 2021 2,425 2,549 2,372 2,493 +111 +4.66% 1,568,200
Jul, 2021 2,439 2,459 2,319 2,382 -28 -1.16% 1,371,700
Jun, 2021 2,450 2,542 2,323 2,410 -8 -0.33% 1,937,600
May, 2021 2,464 2,529 2,405 2,418 +35 +1.47% 2,012,300
Apr, 2021 2,538 2,585 2,382 2,383 -121 -4.83% 2,715,600
Mar, 2021 2,367 2,665 2,363 2,504 +181 +7.79% 4,479,900
Feb, 2021 2,376 2,455 2,323 2,323 -54 -2.27% 4,471,700
Jan, 2021 2,271 2,461 2,224 2,377 +99 +4.35% 3,327,400
Dec, 2020 2,180 2,311 2,135 2,278 +123 +5.71% 3,830,500