LINTEC Corporation (TYO:7966)
Japan · Delayed Price · Currency is JPY 5,560.00
-20.00 (-0.36%)
Aug 27, 2026, 10:14 AM JST
LINTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5,520.00 | 5,560.00 | 5,490.00 | 5,530.00 | - | 1.10% | 90,300 |
| Aug 25, 2026 | 5,440.00 | 5,490.00 | 5,330.00 | 5,470.00 | 5,470.00 | 0.55% | 749,800 |
| Aug 24, 2026 | 5,490.00 | 5,520.00 | 5,410.00 | 5,440.00 | 5,440.00 | -0.91% | 461,700 |
| Aug 21, 2026 | 5,230.00 | 5,550.00 | 5,220.00 | 5,490.00 | 5,490.00 | -4.19% | 1,507,000 |
| Aug 20, 2026 | 5,730.00 | 5,770.00 | 5,570.00 | 5,730.00 | 5,730.00 | 1.06% | 231,300 |
| Aug 19, 2026 | 5,850.00 | 5,920.00 | 5,670.00 | 5,670.00 | 5,670.00 | -6.28% | 576,800 |
| Aug 18, 2026 | 6,200.00 | 6,220.00 | 6,030.00 | 6,050.00 | 6,050.00 | -2.42% | 289,400 |
| Aug 17, 2026 | 6,160.00 | 6,240.00 | 6,070.00 | 6,200.00 | 6,200.00 | 0.98% | 103,600 |
| Aug 14, 2026 | 6,210.00 | 6,250.00 | 6,130.00 | 6,140.00 | 6,140.00 | 0.16% | 235,400 |
| Aug 13, 2026 | 6,150.00 | 6,200.00 | 6,080.00 | 6,130.00 | 6,130.00 | 0.49% | 150,300 |
| Aug 12, 2026 | 6,070.00 | 6,150.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.49% | 211,800 |
| Aug 10, 2026 | 6,100.00 | 6,130.00 | 5,910.00 | 6,070.00 | 6,070.00 | - | 584,000 |
| Aug 7, 2026 | 6,260.00 | 6,300.00 | 5,970.00 | 6,070.00 | 6,070.00 | -5.60% | 655,500 |
| Aug 6, 2026 | 6,820.00 | 7,180.00 | 6,060.00 | 6,430.00 | 6,430.00 | -7.08% | 1,098,800 |
| Aug 5, 2026 | 6,520.00 | 6,960.00 | 6,520.00 | 6,920.00 | 6,920.00 | 7.45% | 496,300 |
| Aug 4, 2026 | 6,150.00 | 6,470.00 | 6,150.00 | 6,440.00 | 6,440.00 | 4.04% | 352,400 |
| Aug 3, 2026 | 6,100.00 | 6,300.00 | 6,020.00 | 6,190.00 | 6,190.00 | -0.16% | 321,900 |
| Jul 31, 2026 | 6,110.00 | 6,250.00 | 6,000.00 | 6,200.00 | 6,200.00 | 5.98% | 602,100 |
| Jul 30, 2026 | 5,900.00 | 5,980.00 | 5,770.00 | 5,850.00 | 5,850.00 | -0.85% | 222,700 |
| Jul 29, 2026 | 6,120.00 | 6,140.00 | 5,810.00 | 5,900.00 | 5,900.00 | -3.59% | 473,500 |
| Jul 28, 2026 | 6,280.00 | 6,330.00 | 6,120.00 | 6,120.00 | 6,120.00 | -6.71% | 233,600 |
| Jul 27, 2026 | 6,650.00 | 6,650.00 | 6,470.00 | 6,560.00 | 6,560.00 | -0.91% | 269,100 |
| Jul 24, 2026 | 6,680.00 | 6,730.00 | 6,530.00 | 6,620.00 | 6,620.00 | -2.36% | 272,300 |
| Jul 23, 2026 | 6,750.00 | 6,840.00 | 6,700.00 | 6,780.00 | 6,780.00 | 1.50% | 152,200 |
| Jul 22, 2026 | 6,790.00 | 6,860.00 | 6,660.00 | 6,680.00 | 6,680.00 | 0.91% | 273,300 |
| Jul 21, 2026 | 6,730.00 | 6,730.00 | 6,450.00 | 6,620.00 | 6,620.00 | -2.07% | 423,500 |
| Jul 17, 2026 | 6,800.00 | 6,940.00 | 6,610.00 | 6,760.00 | 6,760.00 | -0.59% | 817,300 |
| Jul 16, 2026 | 6,640.00 | 6,880.00 | 6,630.00 | 6,800.00 | 6,800.00 | - | 310,100 |
| Jul 15, 2026 | 6,530.00 | 6,820.00 | 6,530.00 | 6,800.00 | 6,800.00 | 4.13% | 331,600 |
| Jul 14, 2026 | 6,370.00 | 6,550.00 | 6,280.00 | 6,530.00 | 6,530.00 | 3.16% | 232,900 |
| Jul 13, 2026 | 6,620.00 | 6,660.00 | 6,280.00 | 6,330.00 | 6,330.00 | -3.51% | 296,600 |
| Jul 10, 2026 | 6,600.00 | 6,700.00 | 6,560.00 | 6,560.00 | 6,560.00 | 0.61% | 407,500 |
| Jul 9, 2026 | 6,530.00 | 6,570.00 | 6,430.00 | 6,520.00 | 6,520.00 | 1.24% | 295,300 |
| Jul 8, 2026 | 6,470.00 | 6,590.00 | 6,390.00 | 6,440.00 | 6,440.00 | -1.98% | 324,700 |
| Jul 7, 2026 | 7,000.00 | 7,000.00 | 6,520.00 | 6,570.00 | 6,570.00 | -6.01% | 414,500 |
| Jul 6, 2026 | 7,320.00 | 7,360.00 | 6,920.00 | 6,990.00 | 6,990.00 | -4.38% | 360,900 |
| Jul 3, 2026 | 7,040.00 | 7,320.00 | 6,880.00 | 7,310.00 | 7,310.00 | 4.13% | 382,500 |
| Jul 2, 2026 | 6,960.00 | 7,110.00 | 6,870.00 | 7,020.00 | 7,020.00 | -1.27% | 386,900 |
| Jul 1, 2026 | 7,140.00 | 7,260.00 | 7,090.00 | 7,110.00 | 7,110.00 | 0.28% | 454,100 |
| Jun 30, 2026 | 6,880.00 | 7,220.00 | 6,860.00 | 7,090.00 | 7,090.00 | 1.87% | 504,300 |
| Jun 29, 2026 | 6,760.00 | 7,040.00 | 6,560.00 | 6,960.00 | 6,960.00 | 3.26% | 397,000 |
| Jun 26, 2026 | 6,750.00 | 6,800.00 | 6,650.00 | 6,740.00 | 6,740.00 | 0.30% | 357,800 |
| Jun 25, 2026 | 6,650.00 | 6,870.00 | 6,600.00 | 6,720.00 | 6,720.00 | 3.86% | 339,100 |
| Jun 24, 2026 | 6,320.00 | 6,570.00 | 6,290.00 | 6,470.00 | 6,470.00 | 1.09% | 313,500 |
| Jun 23, 2026 | 6,650.00 | 6,670.00 | 6,400.00 | 6,400.00 | 6,400.00 | -2.29% | 265,600 |
| Jun 22, 2026 | 6,480.00 | 6,610.00 | 6,480.00 | 6,550.00 | 6,550.00 | 1.08% | 296,800 |
| Jun 19, 2026 | 6,420.00 | 6,580.00 | 6,420.00 | 6,480.00 | 6,480.00 | 0.78% | 490,900 |
| Jun 18, 2026 | 6,350.00 | 6,460.00 | 6,300.00 | 6,430.00 | 6,430.00 | 0.63% | 234,700 |
| Jun 17, 2026 | 6,080.00 | 6,430.00 | 6,040.00 | 6,390.00 | 6,390.00 | 5.45% | 457,900 |
| Jun 16, 2026 | 5,920.00 | 6,140.00 | 5,920.00 | 6,060.00 | 6,060.00 | 1.34% | 204,000 |