LINTEC Corporation (TYO:7966)
Japan · Delayed Price · Currency is JPY 4,765.00
-385.00 (-7.48%)
At close: Mar 9, 2026
LINTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,030.00 | 5,170.00 | 4,985.00 | 5,150.00 | 5,150.00 | 0.98% | 184,600 |
| Mar 5, 2026 | 5,140.00 | 5,190.00 | 5,040.00 | 5,100.00 | 5,100.00 | 1.19% | 292,600 |
| Mar 4, 2026 | 5,010.00 | 5,140.00 | 4,935.00 | 5,040.00 | 5,040.00 | -4.18% | 239,300 |
| Mar 3, 2026 | 5,440.00 | 5,460.00 | 5,230.00 | 5,260.00 | 5,260.00 | -3.31% | 148,000 |
| Mar 2, 2026 | 5,280.00 | 5,460.00 | 5,270.00 | 5,440.00 | 5,440.00 | -0.37% | 131,800 |
| Feb 27, 2026 | 5,320.00 | 5,490.00 | 5,300.00 | 5,460.00 | 5,460.00 | 1.68% | 173,100 |
| Feb 26, 2026 | 5,520.00 | 5,520.00 | 5,320.00 | 5,370.00 | 5,370.00 | -0.19% | 173,800 |
| Feb 25, 2026 | 5,380.00 | 5,450.00 | 5,320.00 | 5,380.00 | 5,380.00 | 0.75% | 154,600 |
| Feb 24, 2026 | 5,240.00 | 5,370.00 | 5,200.00 | 5,340.00 | 5,340.00 | 3.49% | 166,500 |
| Feb 20, 2026 | 5,180.00 | 5,200.00 | 5,120.00 | 5,160.00 | 5,160.00 | -1.53% | 129,400 |
| Feb 19, 2026 | 5,080.00 | 5,260.00 | 5,060.00 | 5,240.00 | 5,240.00 | 2.54% | 197,400 |
| Feb 18, 2026 | 5,050.00 | 5,130.00 | 5,010.00 | 5,110.00 | 5,110.00 | 3.65% | 231,700 |
| Feb 17, 2026 | 4,900.00 | 4,965.00 | 4,845.00 | 4,930.00 | 4,930.00 | -0.50% | 193,700 |
| Feb 16, 2026 | 4,800.00 | 4,975.00 | 4,770.00 | 4,955.00 | 4,955.00 | 4.54% | 325,100 |
| Feb 13, 2026 | 4,865.00 | 4,890.00 | 4,740.00 | 4,740.00 | 4,740.00 | -3.17% | 300,000 |
| Feb 12, 2026 | 4,890.00 | 4,910.00 | 4,855.00 | 4,895.00 | 4,895.00 | 1.03% | 401,000 |
| Feb 10, 2026 | 5,050.00 | 5,050.00 | 4,815.00 | 4,845.00 | 4,845.00 | -4.81% | 525,000 |
| Feb 9, 2026 | 5,000.00 | 5,220.00 | 4,835.00 | 5,090.00 | 5,090.00 | 3.88% | 708,400 |
| Feb 6, 2026 | 4,850.00 | 4,910.00 | 4,800.00 | 4,900.00 | 4,900.00 | 0.51% | 176,600 |
| Feb 5, 2026 | 4,935.00 | 4,945.00 | 4,865.00 | 4,875.00 | 4,875.00 | -0.20% | 134,000 |
| Feb 4, 2026 | 4,870.00 | 4,895.00 | 4,815.00 | 4,885.00 | 4,885.00 | 0.31% | 176,200 |
| Feb 3, 2026 | 4,765.00 | 4,880.00 | 4,750.00 | 4,870.00 | 4,870.00 | 3.62% | 117,100 |
| Feb 2, 2026 | 4,785.00 | 4,865.00 | 4,685.00 | 4,700.00 | 4,700.00 | -1.36% | 128,000 |
| Jan 30, 2026 | 4,760.00 | 4,795.00 | 4,710.00 | 4,765.00 | 4,765.00 | 0.21% | 110,900 |
| Jan 29, 2026 | 4,750.00 | 4,785.00 | 4,710.00 | 4,755.00 | 4,755.00 | 0.53% | 102,600 |
| Jan 28, 2026 | 4,805.00 | 4,830.00 | 4,730.00 | 4,730.00 | 4,730.00 | -4.35% | 203,900 |
| Jan 27, 2026 | 4,755.00 | 4,955.00 | 4,750.00 | 4,945.00 | 4,945.00 | 3.13% | 262,700 |
| Jan 26, 2026 | 4,795.00 | 4,825.00 | 4,765.00 | 4,795.00 | 4,795.00 | -0.83% | 183,700 |
| Jan 23, 2026 | 4,765.00 | 4,880.00 | 4,745.00 | 4,835.00 | 4,835.00 | 1.58% | 166,100 |
| Jan 22, 2026 | 4,680.00 | 4,790.00 | 4,680.00 | 4,760.00 | 4,760.00 | 2.04% | 143,000 |
| Jan 21, 2026 | 4,605.00 | 4,665.00 | 4,590.00 | 4,665.00 | 4,665.00 | 0.65% | 119,200 |
| Jan 20, 2026 | 4,670.00 | 4,700.00 | 4,610.00 | 4,635.00 | 4,635.00 | -1.90% | 126,400 |
| Jan 19, 2026 | 4,705.00 | 4,760.00 | 4,670.00 | 4,725.00 | 4,725.00 | 0.43% | 89,700 |
| Jan 16, 2026 | 4,600.00 | 4,720.00 | 4,585.00 | 4,705.00 | 4,705.00 | 1.62% | 169,300 |
| Jan 15, 2026 | 4,600.00 | 4,660.00 | 4,600.00 | 4,630.00 | 4,630.00 | 0.11% | 131,200 |
| Jan 14, 2026 | 4,550.00 | 4,625.00 | 4,550.00 | 4,625.00 | 4,625.00 | 1.31% | 187,000 |
| Jan 13, 2026 | 4,580.00 | 4,610.00 | 4,550.00 | 4,565.00 | 4,565.00 | 3.16% | 195,400 |
| Jan 9, 2026 | 4,510.00 | 4,520.00 | 4,425.00 | 4,425.00 | 4,425.00 | -1.99% | 256,300 |
| Jan 8, 2026 | 4,500.00 | 4,580.00 | 4,500.00 | 4,515.00 | 4,515.00 | -0.22% | 187,900 |
| Jan 7, 2026 | 4,450.00 | 4,565.00 | 4,450.00 | 4,525.00 | 4,525.00 | 0.78% | 152,400 |
| Jan 6, 2026 | 4,485.00 | 4,495.00 | 4,430.00 | 4,490.00 | 4,490.00 | 0.56% | 168,400 |
| Jan 5, 2026 | 4,430.00 | 4,505.00 | 4,425.00 | 4,465.00 | 4,465.00 | 1.02% | 244,100 |
| Dec 30, 2025 | 4,410.00 | 4,455.00 | 4,390.00 | 4,420.00 | 4,420.00 | 1.38% | 172,300 |
| Dec 29, 2025 | 4,340.00 | 4,405.00 | 4,340.00 | 4,360.00 | 4,360.00 | 0.46% | 138,700 |
| Dec 26, 2025 | 4,395.00 | 4,400.00 | 4,310.00 | 4,340.00 | 4,340.00 | -0.69% | 114,700 |
| Dec 25, 2025 | 4,425.00 | 4,450.00 | 4,345.00 | 4,370.00 | 4,370.00 | -1.02% | 162,700 |
| Dec 24, 2025 | 4,475.00 | 4,490.00 | 4,410.00 | 4,415.00 | 4,415.00 | -0.79% | 198,900 |
| Dec 23, 2025 | 4,500.00 | 4,500.00 | 4,405.00 | 4,450.00 | 4,450.00 | 0.56% | 217,100 |
| Dec 22, 2025 | 4,375.00 | 4,465.00 | 4,355.00 | 4,425.00 | 4,425.00 | 1.61% | 250,800 |
| Dec 19, 2025 | 4,285.00 | 4,380.00 | 4,275.00 | 4,355.00 | 4,355.00 | 1.87% | 244,700 |