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
Mar, 2019 2,518 2,551 2,345 2,394 -129 -5.11% 2,894,600
Feb, 2019 2,399 2,565 2,300 2,523 +112 +4.65% 2,850,700
Jan, 2019 2,346 2,459 2,281 2,411 +46 +1.95% 3,402,300
Dec, 2018 2,588 2,633 2,185 2,365 -205 -7.98% 5,075,400
Nov, 2018 2,661 2,779 2,511 2,570 -102 -3.82% 4,516,400
Oct, 2018 2,945 3,065 2,568 2,672 -238 -8.18% 4,226,900
Sep, 2018 3,040 3,045 2,723 2,910 -130 -4.28% 3,379,000
Aug, 2018 3,280 3,330 2,887 3,040 -245 -7.46% 3,668,600
Jul, 2018 3,200 3,315 3,070 3,285 +70 +2.18% 3,399,900
Jun, 2018 3,145 3,365 3,115 3,215 +75 +2.39% 3,577,400
May, 2018 3,160 3,365 3,070 3,140 -25 -0.79% 2,794,400
Apr, 2018 3,085 3,215 3,015 3,165 +75 +2.43% 2,341,800
Mar, 2018 3,130 3,130 2,900 3,090 -30 -0.96% 2,713,100
Feb, 2018 3,155 3,240 2,867 3,120 0 0.00% 2,817,300
Jan, 2018 3,200 3,280 3,105 3,120 -25 -0.79% 2,114,100
Dec, 2017 3,075 3,180 2,997 3,145 +55 +1.78% 2,049,200
Nov, 2017 3,175 3,325 2,907 3,090 -50 -1.59% 3,814,700
Oct, 2017 3,050 3,160 2,861 3,140 +90 +2.95% 3,543,400
Sep, 2017 2,959 3,085 2,888 3,050 +108 +3.67% 2,899,000
Aug, 2017 2,676 2,976 2,675 2,942 +263 +9.82% 3,211,500