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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,125 4,295 4,085 4,240 +105 +2.54% 821,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 3,760 3,940 3,740 3,900 +185 +4.98% 869,400
Oct 17, 2025 3,600 3,775 3,580 3,715 +10 +0.27% 705,200
Oct 10, 2025 3,790 3,790 3,685 3,705 +15 +0.41% 938,000
Oct 3, 2025 3,610 3,710 3,545 3,690 +25 +0.68% 909,100
Sep 26, 2025 3,650 3,690 3,620 3,665 +30 +0.83% 631,200
Sep 19, 2025 3,625 3,700 3,555 3,635 +10 +0.28% 635,200
Sep 12, 2025 3,575 3,650 3,540 3,625 +80 +2.26% 840,400
Sep 5, 2025 3,470 3,555 3,430 3,545 +85 +2.46% 769,800
Aug 29, 2025 3,400 3,490 3,390 3,460 +200 +6.13% 1,137,500
Aug 22, 2025 3,185 3,270 3,170 3,260 +75 +2.35% 601,600
Aug 15, 2025 3,100 3,265 3,075 3,185 +95 +3.07% 1,008,300
Aug 8, 2025 3,045 3,145 3,025 3,090 -5 -0.16% 691,000
Aug 1, 2025 3,005 3,115 2,982 3,095 +90 +3.00% 873,500
Jul 25, 2025 2,969 3,050 2,969 3,005 +23 +0.77% 854,200
Jul 18, 2025 2,962 3,010 2,931 2,982 -1 -0.03% 873,600