LINTEC Corporation (TYO:7966)
Japan · Delayed Price · Currency is JPY 5,790.00
-230.00 (-3.82%)
Oct 8, 2026, 3:30 PM JST
LINTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,930.00 | 5,940.00 | 5,740.00 | 5,790.00 | 5,790.00 | -3.82% | 559,100 |
| Oct 7, 2026 | 6,050.00 | 6,060.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.33% | 554,200 |
| Oct 6, 2026 | 5,950.00 | 6,040.00 | 5,900.00 | 6,040.00 | 6,040.00 | 1.68% | 555,300 |
| Oct 5, 2026 | 5,980.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,940.00 | 0.85% | 588,100 |
| Oct 2, 2026 | 5,880.00 | 6,000.00 | 5,870.00 | 5,890.00 | 5,890.00 | -0.67% | 689,600 |
| Oct 1, 2026 | 5,950.00 | 5,950.00 | 5,860.00 | 5,930.00 | 5,930.00 | 0.68% | 482,400 |
| Sep 30, 2026 | 5,930.00 | 5,950.00 | 5,840.00 | 5,890.00 | 5,890.00 | - | 581,500 |
| Sep 29, 2026 | 5,800.00 | 5,920.00 | 5,740.00 | 5,890.00 | 5,890.00 | 2.26% | 752,100 |
| Sep 28, 2026 | 5,770.00 | 5,910.00 | 5,770.00 | 5,820.00 | 5,760.00 | 1.22% | 1,110,000 |
| Sep 25, 2026 | 5,690.00 | 5,840.00 | 5,620.00 | 5,750.00 | 5,690.72 | 0.70% | 2,116,500 |
| Sep 24, 2026 | 5,590.00 | 5,740.00 | 5,580.00 | 5,710.00 | 5,651.13 | 1.78% | 1,514,400 |
| Sep 18, 2026 | 5,610.00 | 5,690.00 | 5,550.00 | 5,610.00 | 5,552.16 | 1.26% | 1,029,300 |
| Sep 17, 2026 | 5,600.00 | 5,700.00 | 5,510.00 | 5,540.00 | 5,482.89 | - | 1,209,000 |
| Sep 16, 2026 | 5,350.00 | 5,570.00 | 5,340.00 | 5,540.00 | 5,482.89 | 3.75% | 1,216,200 |
| Sep 15, 2026 | 5,180.00 | 5,410.00 | 5,180.00 | 5,340.00 | 5,284.95 | 1.71% | 771,600 |
| Sep 14, 2026 | 5,100.00 | 5,250.00 | 5,030.00 | 5,250.00 | 5,195.88 | 1.74% | 537,200 |
| Sep 11, 2026 | 5,120.00 | 5,220.00 | 5,100.00 | 5,160.00 | 5,106.80 | -3.01% | 613,300 |
| Sep 10, 2026 | 5,250.00 | 5,370.00 | 5,200.00 | 5,320.00 | 5,265.15 | -0.19% | 1,039,800 |
| Sep 9, 2026 | 5,240.00 | 5,390.00 | 5,180.00 | 5,330.00 | 5,275.05 | 4.31% | 1,854,400 |
| Sep 8, 2026 | 5,450.00 | 5,500.00 | 5,110.00 | 5,110.00 | 5,057.32 | -6.75% | 4,653,400 |
| Sep 7, 2026 | 5,410.00 | 5,490.00 | 5,410.00 | 5,480.00 | 5,423.51 | 1.48% | 865,700 |
| Sep 4, 2026 | 5,420.00 | 5,440.00 | 5,300.00 | 5,400.00 | 5,344.33 | 1.12% | 2,444,300 |
| Sep 3, 2026 | 5,350.00 | 5,360.00 | 5,340.00 | 5,340.00 | 5,284.95 | -0.19% | 4,129,600 |
| Sep 2, 2026 | 5,390.00 | 5,420.00 | 5,340.00 | 5,350.00 | 5,294.85 | -2.73% | 3,960,500 |
| Sep 1, 2026 | 5,530.00 | 5,580.00 | 5,360.00 | 5,500.00 | 5,443.30 | -0.54% | 2,241,300 |
| Aug 31, 2026 | 5,420.00 | 5,570.00 | 5,410.00 | 5,530.00 | 5,472.99 | 0.18% | 608,500 |
| Aug 28, 2026 | 5,590.00 | 5,670.00 | 5,520.00 | 5,520.00 | 5,463.09 | -0.90% | 471,700 |
| Aug 27, 2026 | 5,630.00 | 5,680.00 | 5,550.00 | 5,570.00 | 5,512.58 | -0.18% | 347,000 |
| Aug 26, 2026 | 5,520.00 | 5,650.00 | 5,480.00 | 5,580.00 | 5,522.47 | 2.01% | 464,400 |
| Aug 25, 2026 | 5,440.00 | 5,490.00 | 5,330.00 | 5,470.00 | 5,413.61 | 0.55% | 749,800 |
| Aug 24, 2026 | 5,490.00 | 5,520.00 | 5,410.00 | 5,440.00 | 5,383.92 | -0.91% | 461,700 |
| Aug 21, 2026 | 5,230.00 | 5,550.00 | 5,220.00 | 5,490.00 | 5,433.40 | -4.19% | 1,507,000 |
| Aug 20, 2026 | 5,730.00 | 5,770.00 | 5,570.00 | 5,730.00 | 5,670.93 | 1.06% | 231,300 |
| Aug 19, 2026 | 5,850.00 | 5,920.00 | 5,670.00 | 5,670.00 | 5,611.55 | -6.28% | 576,800 |
| Aug 18, 2026 | 6,200.00 | 6,220.00 | 6,030.00 | 6,050.00 | 5,987.63 | -2.42% | 289,400 |
| Aug 17, 2026 | 6,160.00 | 6,240.00 | 6,070.00 | 6,200.00 | 6,136.08 | 0.98% | 103,600 |
| Aug 14, 2026 | 6,210.00 | 6,250.00 | 6,130.00 | 6,140.00 | 6,076.70 | 0.16% | 235,400 |
| Aug 13, 2026 | 6,150.00 | 6,200.00 | 6,080.00 | 6,130.00 | 6,066.80 | 0.49% | 150,300 |
| Aug 12, 2026 | 6,070.00 | 6,150.00 | 6,010.00 | 6,100.00 | 6,037.11 | 0.49% | 211,800 |
| Aug 10, 2026 | 6,100.00 | 6,130.00 | 5,910.00 | 6,070.00 | 6,007.42 | - | 584,000 |
| Aug 7, 2026 | 6,260.00 | 6,300.00 | 5,970.00 | 6,070.00 | 6,007.42 | -5.60% | 655,500 |
| Aug 6, 2026 | 6,820.00 | 7,180.00 | 6,060.00 | 6,430.00 | 6,363.71 | -7.08% | 1,098,800 |
| Aug 5, 2026 | 6,520.00 | 6,960.00 | 6,520.00 | 6,920.00 | 6,848.66 | 7.45% | 496,300 |
| Aug 4, 2026 | 6,150.00 | 6,470.00 | 6,150.00 | 6,440.00 | 6,373.61 | 4.04% | 352,400 |
| Aug 3, 2026 | 6,100.00 | 6,300.00 | 6,020.00 | 6,190.00 | 6,126.19 | -0.16% | 321,900 |
| Jul 31, 2026 | 6,110.00 | 6,250.00 | 6,000.00 | 6,200.00 | 6,136.08 | 5.98% | 602,100 |
| Jul 30, 2026 | 5,900.00 | 5,980.00 | 5,770.00 | 5,850.00 | 5,789.69 | -0.85% | 222,700 |
| Jul 29, 2026 | 6,120.00 | 6,140.00 | 5,810.00 | 5,900.00 | 5,839.18 | -3.59% | 473,500 |
| Jul 28, 2026 | 6,280.00 | 6,330.00 | 6,120.00 | 6,120.00 | 6,056.91 | -6.71% | 233,600 |
| Jul 27, 2026 | 6,650.00 | 6,650.00 | 6,470.00 | 6,560.00 | 6,492.37 | -0.91% | 269,100 |