LINTEC Corporation (TYO:7966)
Japan · Delayed Price · Currency is JPY 5,880.00
+140.00 (2.44%)
Jun 3, 2026, 3:30 PM JST
LINTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5,810.00 | 5,930.00 | 5,790.00 | 5,880.00 | 5,880.00 | 2.44% | 167,200 |
| Jun 2, 2026 | 5,810.00 | 5,810.00 | 5,550.00 | 5,740.00 | 5,740.00 | -2.88% | 330,800 |
| Jun 1, 2026 | 5,730.00 | 5,940.00 | 5,620.00 | 5,910.00 | 5,910.00 | 2.78% | 311,500 |
| May 29, 2026 | 5,700.00 | 5,820.00 | 5,670.00 | 5,750.00 | 5,750.00 | - | 332,300 |
| May 28, 2026 | 5,780.00 | 5,800.00 | 5,640.00 | 5,750.00 | 5,750.00 | - | 213,100 |
| May 27, 2026 | 5,780.00 | 5,920.00 | 5,730.00 | 5,750.00 | 5,750.00 | 1.23% | 291,200 |
| May 26, 2026 | 5,620.00 | 5,730.00 | 5,580.00 | 5,680.00 | 5,680.00 | 2.53% | 235,800 |
| May 25, 2026 | 5,520.00 | 5,600.00 | 5,450.00 | 5,540.00 | 5,540.00 | 2.21% | 232,400 |
| May 22, 2026 | 5,350.00 | 5,470.00 | 5,350.00 | 5,420.00 | 5,420.00 | 1.31% | 177,000 |
| May 21, 2026 | 5,350.00 | 5,530.00 | 5,290.00 | 5,350.00 | 5,350.00 | 3.88% | 293,200 |
| May 20, 2026 | 5,090.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,150.00 | -0.39% | 161,200 |
| May 19, 2026 | 5,310.00 | 5,320.00 | 5,090.00 | 5,170.00 | 5,170.00 | -1.90% | 267,400 |
| May 18, 2026 | 5,360.00 | 5,360.00 | 5,250.00 | 5,270.00 | 5,270.00 | -2.04% | 181,100 |
| May 15, 2026 | 5,500.00 | 5,520.00 | 5,300.00 | 5,380.00 | 5,380.00 | -2.00% | 172,600 |
| May 14, 2026 | 5,450.00 | 5,530.00 | 5,400.00 | 5,490.00 | 5,490.00 | 1.29% | 163,400 |
| May 13, 2026 | 5,400.00 | 5,460.00 | 5,350.00 | 5,420.00 | 5,420.00 | -0.91% | 265,300 |
| May 12, 2026 | 5,550.00 | 5,600.00 | 5,370.00 | 5,470.00 | 5,470.00 | - | 431,500 |
| May 11, 2026 | 5,300.00 | 5,610.00 | 5,270.00 | 5,470.00 | 5,470.00 | 4.99% | 562,400 |
| May 8, 2026 | 5,290.00 | 5,400.00 | 4,900.00 | 5,210.00 | 5,210.00 | -2.98% | 1,078,600 |
| May 7, 2026 | 5,230.00 | 5,530.00 | 5,180.00 | 5,370.00 | 5,370.00 | 8.38% | 557,100 |
| May 1, 2026 | 5,040.00 | 5,070.00 | 4,955.00 | 4,955.00 | 4,955.00 | -1.49% | 231,200 |
| Apr 30, 2026 | 4,910.00 | 5,050.00 | 4,885.00 | 5,030.00 | 5,030.00 | 1.82% | 323,600 |
| Apr 28, 2026 | 4,970.00 | 4,975.00 | 4,905.00 | 4,940.00 | 4,940.00 | - | 106,100 |
| Apr 27, 2026 | 4,985.00 | 4,990.00 | 4,900.00 | 4,940.00 | 4,940.00 | -0.40% | 96,600 |
| Apr 24, 2026 | 4,920.00 | 4,980.00 | 4,910.00 | 4,960.00 | 4,960.00 | 1.54% | 105,100 |
| Apr 23, 2026 | 4,885.00 | 4,945.00 | 4,785.00 | 4,885.00 | 4,885.00 | -1.31% | 304,100 |
| Apr 22, 2026 | 5,000.00 | 5,030.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.39% | 465,300 |
| Apr 21, 2026 | 5,000.00 | 5,080.00 | 5,000.00 | 5,020.00 | 5,020.00 | 2.87% | 221,200 |
| Apr 20, 2026 | 4,905.00 | 4,915.00 | 4,860.00 | 4,880.00 | 4,880.00 | 0.21% | 122,600 |
| Apr 17, 2026 | 4,905.00 | 4,940.00 | 4,870.00 | 4,870.00 | 4,870.00 | -1.62% | 126,100 |
| Apr 16, 2026 | 4,960.00 | 4,970.00 | 4,885.00 | 4,950.00 | 4,950.00 | 0.30% | 209,800 |
| Apr 15, 2026 | 5,000.00 | 5,050.00 | 4,915.00 | 4,935.00 | 4,935.00 | -1.69% | 236,900 |
| Apr 14, 2026 | 5,040.00 | 5,140.00 | 5,000.00 | 5,020.00 | 5,020.00 | 1.11% | 179,300 |
| Apr 13, 2026 | 5,000.00 | 5,030.00 | 4,960.00 | 4,965.00 | 4,965.00 | -1.88% | 93,300 |
| Apr 10, 2026 | 4,955.00 | 5,090.00 | 4,950.00 | 5,060.00 | 5,060.00 | 3.27% | 320,300 |
| Apr 9, 2026 | 4,880.00 | 4,915.00 | 4,830.00 | 4,900.00 | 4,900.00 | 1.03% | 423,700 |
| Apr 8, 2026 | 4,895.00 | 4,895.00 | 4,810.00 | 4,850.00 | 4,850.00 | 3.52% | 222,800 |
| Apr 7, 2026 | 4,625.00 | 4,695.00 | 4,625.00 | 4,685.00 | 4,685.00 | 1.52% | 165,800 |
| Apr 6, 2026 | 4,630.00 | 4,675.00 | 4,600.00 | 4,615.00 | 4,615.00 | 0.87% | 365,200 |
| Apr 3, 2026 | 4,600.00 | 4,630.00 | 4,560.00 | 4,575.00 | 4,575.00 | 0.77% | 70,500 |
| Apr 2, 2026 | 4,690.00 | 4,735.00 | 4,540.00 | 4,540.00 | 4,540.00 | -2.89% | 139,000 |
| Apr 1, 2026 | 4,655.00 | 4,680.00 | 4,595.00 | 4,675.00 | 4,675.00 | 4.35% | 115,700 |
| Mar 31, 2026 | 4,445.00 | 4,565.00 | 4,425.00 | 4,480.00 | 4,480.00 | -1.10% | 229,900 |
| Mar 30, 2026 | 4,455.00 | 4,545.00 | 4,430.00 | 4,530.00 | 4,530.00 | -2.89% | 198,300 |
| Mar 27, 2026 | 4,685.00 | 4,735.00 | 4,665.00 | 4,720.00 | 4,665.00 | -0.42% | 191,100 |
| Mar 26, 2026 | 4,765.00 | 4,785.00 | 4,680.00 | 4,740.00 | 4,684.77 | -0.32% | 113,300 |
| Mar 25, 2026 | 4,750.00 | 4,800.00 | 4,735.00 | 4,755.00 | 4,699.59 | 2.48% | 123,300 |
| Mar 24, 2026 | 4,645.00 | 4,680.00 | 4,595.00 | 4,640.00 | 4,585.93 | 3.00% | 143,100 |
| Mar 23, 2026 | 4,480.00 | 4,555.00 | 4,460.00 | 4,505.00 | 4,452.51 | -3.94% | 208,500 |
| Mar 19, 2026 | 4,765.00 | 4,790.00 | 4,685.00 | 4,690.00 | 4,635.35 | -4.38% | 248,100 |