kabutan

LINTEC Corporation(7966) Historical

7966
TSE Prime
LINTEC Corporation
4,815
JPY
-60
(-1.23%)
Mar 13, 3:30 pm JST
30.20
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
5,520 JPY
52 Week Low Apr 7, 2025
2,316 JPY
Yearly High Feb 26, 2026
5,520 JPY
Yearly Low Apr 7, 2025
2,316 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,750 4,910 4,750 4,815 -60 -1.23% 264,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,740 5,060 4,670 4,815 -335 -6.50% 1,478,500
Mar 6, 2026 5,280 5,460 4,935 5,150 -310 -5.68% 996,300
Feb 27, 2026 5,240 5,520 5,200 5,460 +300 +5.81% 668,000
Feb 20, 2026 4,800 5,260 4,770 5,160 +420 +8.86% 1,077,300
Feb 13, 2026 5,000 5,220 4,740 4,740 -160 -3.27% 1,934,400
Feb 6, 2026 4,785 4,945 4,685 4,900 +135 +2.83% 731,900
Jan 30, 2026 4,795 4,955 4,710 4,765 -70 -1.45% 863,800
Jan 23, 2026 4,705 4,880 4,590 4,835 +130 +2.76% 644,400
Jan 16, 2026 4,580 4,720 4,550 4,705 +280 +6.33% 682,900
Jan 9, 2026 4,430 4,580 4,425 4,425 +5 +0.11% 1,009,100
Dec 30, 2025 4,340 4,455 4,340 4,420 +80 +1.84% 311,000
Dec 26, 2025 4,375 4,500 4,310 4,340 -15 -0.34% 944,200
Dec 19, 2025 4,265 4,380 4,130 4,355 +50 +1.16% 1,015,700
Dec 12, 2025 4,255 4,355 4,235 4,305 +65 +1.53% 609,100
Dec 5, 2025 4,125 4,295 4,085 4,240 +105 +2.54% 821,000
Nov 28, 2025 4,000 4,150 3,905 4,135 +270 +6.99% 593,100
Nov 21, 2025 3,880 3,910 3,780 3,865 -30 -0.77% 649,100
Nov 14, 2025 3,915 3,980 3,825 3,895 +15 +0.39% 523,300
Nov 7, 2025 3,950 4,050 3,705 3,880 -45 -1.15% 1,122,800
Oct 31, 2025 3,955 3,975 3,840 3,925 +25 +0.64% 1,224,100