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
Nov, 2020 2,320 2,446 2,138 2,155 -155 -6.71% 3,935,400
Oct, 2020 2,428 2,488 2,301 2,310 -134 -5.48% 1,967,100
Sep, 2020 2,500 2,593 2,444 2,444 -68 -2.71% 2,387,700
Aug, 2020 2,476 2,631 2,435 2,512 +65 +2.66% 2,201,100
Jul, 2020 2,553 2,625 2,442 2,447 -111 -4.34% 2,189,300
Jun, 2020 2,551 2,646 2,455 2,558 -7 -0.27% 2,708,200
May, 2020 2,315 2,594 2,281 2,565 +249 +10.75% 2,528,000
Apr, 2020 2,300 2,382 2,130 2,316 +42 +1.85% 2,789,700
Mar, 2020 2,251 2,383 1,917 2,274 -36 -1.56% 5,638,000
Feb, 2020 2,358 2,658 2,287 2,310 -93 -3.87% 3,003,200
Jan, 2020 2,400 2,503 2,342 2,403 -41 -1.68% 2,507,000
Dec, 2019 2,434 2,529 2,385 2,444 +3 +0.12% 2,617,100
Nov, 2019 2,283 2,473 2,277 2,441 +150 +6.55% 4,276,000
Oct, 2019 2,139 2,339 2,100 2,291 +154 +7.21% 3,906,000
Sep, 2019 2,060 2,230 2,012 2,137 +75 +3.64% 3,207,500
Aug, 2019 2,278 2,295 1,936 2,062 -239 -10.39% 3,349,800
Jul, 2019 2,299 2,333 2,193 2,301 +56 +2.49% 3,000,000
Jun, 2019 2,131 2,277 2,131 2,245 +97 +4.52% 2,719,000
May, 2019 2,398 2,402 2,135 2,148 -251 -10.46% 2,474,700
Apr, 2019 2,450 2,526 2,376 2,399 +5 +0.21% 1,862,200