LINTEC Corporation (TYO:7966)
Japan · Delayed Price · Currency is JPY 5,420.00
-50.00 (-0.91%)
May 13, 2026, 3:30 PM JST
LINTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5,400.00 | 5,460.00 | 5,350.00 | 5,410.00 | - | -1.10% | 113,900 |
| 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 | -4.03% | 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 |
| Mar 18, 2026 | 4,840.00 | 4,915.00 | 4,835.00 | 4,905.00 | 4,847.84 | 2.51% | 158,800 |
| Mar 17, 2026 | 4,810.00 | 4,850.00 | 4,770.00 | 4,785.00 | 4,729.24 | 0.10% | 164,400 |
| Mar 16, 2026 | 4,775.00 | 4,820.00 | 4,730.00 | 4,780.00 | 4,724.30 | -0.73% | 136,200 |
| Mar 13, 2026 | 4,750.00 | 4,910.00 | 4,750.00 | 4,815.00 | 4,758.89 | -1.23% | 264,200 |
| Mar 12, 2026 | 4,920.00 | 4,990.00 | 4,840.00 | 4,875.00 | 4,818.19 | -2.69% | 287,300 |
| Mar 11, 2026 | 5,000.00 | 5,060.00 | 4,985.00 | 5,010.00 | 4,951.62 | 2.14% | 111,800 |
| Mar 10, 2026 | 4,905.00 | 5,010.00 | 4,865.00 | 4,905.00 | 4,847.84 | 2.94% | 456,100 |
| Mar 9, 2026 | 4,740.00 | 4,875.00 | 4,670.00 | 4,765.00 | 4,709.48 | -7.48% | 359,100 |
| Mar 6, 2026 | 5,030.00 | 5,170.00 | 4,985.00 | 5,150.00 | 5,089.99 | 0.98% | 184,600 |
| Mar 5, 2026 | 5,140.00 | 5,190.00 | 5,040.00 | 5,100.00 | 5,040.57 | 1.19% | 292,600 |
| Mar 4, 2026 | 5,010.00 | 5,140.00 | 4,935.00 | 5,040.00 | 4,981.27 | -4.18% | 239,300 |
| Mar 3, 2026 | 5,440.00 | 5,460.00 | 5,230.00 | 5,260.00 | 5,198.71 | -3.31% | 148,000 |
| Mar 2, 2026 | 5,280.00 | 5,460.00 | 5,270.00 | 5,440.00 | 5,376.61 | -0.37% | 131,800 |
| Feb 27, 2026 | 5,320.00 | 5,490.00 | 5,300.00 | 5,460.00 | 5,396.38 | 1.68% | 173,100 |
| Feb 26, 2026 | 5,520.00 | 5,520.00 | 5,320.00 | 5,370.00 | 5,307.43 | -0.19% | 173,800 |