Skip to main content
logo
LINTEC Corporation (TYO:7966)
Japan flag Japan · Delayed Price · Currency is JPY
4,955.00
+215.00 (4.54%)
Feb 16, 2026, 3:30 PM JST

LINTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,865.004,890.004,740.004,740.004,740.00-3.17%300,000
Feb 12, 20264,890.004,910.004,855.004,895.004,895.001.03%401,000
Feb 10, 20265,050.005,050.004,815.004,845.004,845.00-4.81%525,000
Feb 9, 20265,000.005,220.004,835.005,090.005,090.003.88%708,400
Feb 6, 20264,850.004,910.004,800.004,900.004,900.000.51%176,600
Feb 5, 20264,935.004,945.004,865.004,875.004,875.00-0.20%134,000
Feb 4, 20264,870.004,895.004,815.004,885.004,885.000.31%176,200
Feb 3, 20264,765.004,880.004,750.004,870.004,870.003.62%117,100
Feb 2, 20264,785.004,865.004,685.004,700.004,700.00-1.36%128,000
Jan 30, 20264,760.004,795.004,710.004,765.004,765.000.21%110,900
Jan 29, 20264,750.004,785.004,710.004,755.004,755.000.53%102,600
Jan 28, 20264,805.004,830.004,730.004,730.004,730.00-4.35%203,900
Jan 27, 20264,755.004,955.004,750.004,945.004,945.003.13%262,700
Jan 26, 20264,795.004,825.004,765.004,795.004,795.00-0.83%183,700
Jan 23, 20264,765.004,880.004,745.004,835.004,835.001.58%166,100
Jan 22, 20264,680.004,790.004,680.004,760.004,760.002.04%143,000
Jan 21, 20264,605.004,665.004,590.004,665.004,665.000.65%119,200
Jan 20, 20264,670.004,700.004,610.004,635.004,635.00-1.90%126,400
Jan 19, 20264,705.004,760.004,670.004,725.004,725.000.43%89,700
Jan 16, 20264,600.004,720.004,585.004,705.004,705.001.62%169,300
Jan 15, 20264,600.004,660.004,600.004,630.004,630.000.11%131,200
Jan 14, 20264,550.004,625.004,550.004,625.004,625.001.31%187,000
Jan 13, 20264,580.004,610.004,550.004,565.004,565.003.16%195,400
Jan 9, 20264,510.004,520.004,425.004,425.004,425.00-1.99%256,300
Jan 8, 20264,500.004,580.004,500.004,515.004,515.00-0.22%187,900
Jan 7, 20264,450.004,565.004,450.004,525.004,525.000.78%152,400
Jan 6, 20264,485.004,495.004,430.004,490.004,490.000.56%168,400
Jan 5, 20264,430.004,505.004,425.004,465.004,465.001.02%244,100
Dec 30, 20254,410.004,455.004,390.004,420.004,420.001.38%172,300
Dec 29, 20254,340.004,405.004,340.004,360.004,360.000.46%138,700
Dec 26, 20254,395.004,400.004,310.004,340.004,340.00-0.69%114,700
Dec 25, 20254,425.004,450.004,345.004,370.004,370.00-1.02%162,700
Dec 24, 20254,475.004,490.004,410.004,415.004,415.00-0.79%198,900
Dec 23, 20254,500.004,500.004,405.004,450.004,450.000.56%217,100
Dec 22, 20254,375.004,465.004,355.004,425.004,425.001.61%250,800
Dec 19, 20254,285.004,380.004,275.004,355.004,355.001.87%244,700
Dec 18, 20254,230.004,305.004,230.004,275.004,275.000.83%228,800
Dec 17, 20254,180.004,265.004,130.004,240.004,240.001.44%181,000
Dec 16, 20254,275.004,280.004,170.004,180.004,180.00-2.22%167,200
Dec 15, 20254,265.004,300.004,215.004,275.004,275.00-0.70%194,000
Dec 12, 20254,305.004,330.004,240.004,305.004,305.001.06%160,600
Dec 11, 20254,340.004,340.004,240.004,260.004,260.00-1.50%114,700
Dec 10, 20254,310.004,355.004,300.004,325.004,325.000.82%118,900
Dec 9, 20254,300.004,315.004,280.004,290.004,290.00-0.12%105,900
Dec 8, 20254,255.004,305.004,235.004,295.004,295.001.30%109,000
Dec 5, 20254,175.004,295.004,175.004,240.004,240.000.47%155,900
Dec 4, 20254,180.004,260.004,180.004,220.004,220.000.24%135,300
Dec 3, 20254,150.004,295.004,150.004,210.004,210.001.69%266,400
Dec 2, 20254,110.004,155.004,090.004,140.004,140.000.98%169,600
Dec 1, 20254,125.004,140.004,085.004,100.004,100.00-0.85%93,800