Lintec Corporation 7966
TSE · Japan · Process Industries
¥5,890.00-40.00 (-0.67%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,890.00 | -0.67% | ¥5,880.00 | ¥6,000.00 | ¥5,870.00 | 689.60K |
| 2026-10-01 | ¥5,930.00 | +0.68% | ¥5,950.00 | ¥5,950.00 | ¥5,860.00 | 482.40K |
| 2026-09-30 | ¥5,890.00 | 0.00% | ¥5,930.00 | ¥5,950.00 | ¥5,840.00 | 581.50K |
| 2026-09-29 | ¥5,890.00 | +1.20% | ¥5,800.00 | ¥5,920.00 | ¥5,740.00 | 752.10K |
| 2026-09-28 | ¥5,820.00 | +1.22% | ¥5,770.00 | ¥5,910.00 | ¥5,770.00 | 1.11M |
| 2026-09-25 | ¥5,750.00 | +0.70% | ¥5,690.00 | ¥5,840.00 | ¥5,620.00 | 2.12M |
| 2026-09-24 | ¥5,710.00 | +1.78% | ¥5,590.00 | ¥5,740.00 | ¥5,580.00 | 1.51M |
| 2026-09-18 | ¥5,610.00 | +1.26% | ¥5,610.00 | ¥5,690.00 | ¥5,550.00 | 1.03M |
| 2026-09-17 | ¥5,540.00 | 0.00% | ¥5,600.00 | ¥5,700.00 | ¥5,510.00 | 1.21M |
| 2026-09-16 | ¥5,540.00 | +3.75% | ¥5,350.00 | ¥5,570.00 | ¥5,340.00 | 1.22M |
| 2026-09-15 | ¥5,340.00 | +1.71% | ¥5,180.00 | ¥5,410.00 | ¥5,180.00 | 771.60K |
| 2026-09-14 | ¥5,250.00 | +1.74% | ¥5,100.00 | ¥5,250.00 | ¥5,030.00 | 537.20K |
| 2026-09-11 | ¥5,160.00 | -3.01% | ¥5,120.00 | ¥5,220.00 | ¥5,100.00 | 613.30K |
| 2026-09-10 | ¥5,320.00 | -0.19% | ¥5,250.00 | ¥5,370.00 | ¥5,200.00 | 1.04M |
| 2026-09-09 | ¥5,330.00 | +4.31% | ¥5,250.00 | ¥5,390.00 | ¥5,180.00 | 1.85M |
| 2026-09-08 | ¥5,110.00 | -6.75% | ¥5,450.00 | ¥5,500.00 | ¥5,110.00 | 4.65M |
| 2026-09-07 | ¥5,480.00 | +1.48% | ¥5,410.00 | ¥5,490.00 | ¥5,410.00 | 865.70K |
| 2026-09-04 | ¥5,400.00 | +1.12% | ¥5,420.00 | ¥5,440.00 | ¥5,300.00 | 2.44M |
| 2026-09-03 | ¥5,340.00 | -0.19% | ¥5,350.00 | ¥5,360.00 | ¥5,340.00 | 4.13M |
| 2026-09-02 | ¥5,350.00 | -2.73% | ¥5,390.00 | ¥5,420.00 | ¥5,340.00 | 3.96M |
| 2026-09-01 | ¥5,500.00 | -0.54% | ¥5,530.00 | ¥5,580.00 | ¥5,360.00 | 2.24M |
| 2026-08-31 | ¥5,530.00 | +0.18% | ¥5,420.00 | ¥5,570.00 | ¥5,410.00 | 608.50K |
| 2026-08-28 | ¥5,520.00 | -0.90% | ¥5,590.00 | ¥5,670.00 | ¥5,520.00 | 471.70K |
| 2026-08-27 | ¥5,570.00 | -0.18% | ¥5,630.00 | ¥5,680.00 | ¥5,550.00 | 347.00K |
| 2026-08-26 | ¥5,580.00 | +2.01% | ¥5,520.00 | ¥5,650.00 | ¥5,480.00 | 464.40K |
| 2026-08-25 | ¥5,470.00 | +0.55% | ¥5,440.00 | ¥5,490.00 | ¥5,330.00 | 749.80K |
| 2026-08-24 | ¥5,440.00 | -0.91% | ¥5,490.00 | ¥5,520.00 | ¥5,410.00 | 461.70K |
| 2026-08-21 | ¥5,490.00 | -4.19% | ¥5,230.00 | ¥5,550.00 | ¥5,220.00 | 1.51M |
| 2026-08-20 | ¥5,730.00 | +1.06% | ¥5,730.00 | ¥5,770.00 | ¥5,570.00 | 231.30K |
| 2026-08-19 | ¥5,670.00 | -6.28% | ¥5,850.00 | ¥5,920.00 | ¥5,670.00 | 576.80K |
| 2026-08-18 | ¥6,050.00 | -2.42% | ¥6,200.00 | ¥6,220.00 | ¥6,030.00 | 289.40K |
| 2026-08-17 | ¥6,200.00 | +0.98% | ¥6,160.00 | ¥6,240.00 | ¥6,070.00 | 103.60K |
| 2026-08-14 | ¥6,140.00 | +0.16% | ¥6,210.00 | ¥6,250.00 | ¥6,130.00 | 235.40K |
| 2026-08-13 | ¥6,130.00 | +0.49% | ¥6,150.00 | ¥6,200.00 | ¥6,080.00 | 150.30K |
| 2026-08-12 | ¥6,100.00 | +0.49% | ¥6,070.00 | ¥6,150.00 | ¥6,010.00 | 211.80K |
| 2026-08-10 | ¥6,070.00 | 0.00% | ¥6,100.00 | ¥6,130.00 | ¥5,910.00 | 584.00K |
| 2026-08-07 | ¥6,070.00 | -5.60% | ¥6,260.00 | ¥6,300.00 | ¥5,970.00 | 655.50K |
| 2026-08-06 | ¥6,430.00 | -7.08% | ¥6,820.00 | ¥7,180.00 | ¥6,060.00 | 1.10M |
| 2026-08-05 | ¥6,920.00 | +7.45% | ¥6,520.00 | ¥6,960.00 | ¥6,520.00 | 496.30K |
| 2026-08-04 | ¥6,440.00 | +4.04% | ¥6,150.00 | ¥6,470.00 | ¥6,150.00 | 352.40K |
| 2026-08-03 | ¥6,190.00 | -0.16% | ¥6,100.00 | ¥6,300.00 | ¥6,020.00 | 321.90K |
| 2026-07-31 | ¥6,200.00 | +5.98% | ¥6,110.00 | ¥6,250.00 | ¥6,000.00 | 602.10K |
| 2026-07-30 | ¥5,850.00 | -0.85% | ¥5,900.00 | ¥5,980.00 | ¥5,770.00 | 222.70K |
| 2026-07-29 | ¥5,900.00 | -3.59% | ¥6,120.00 | ¥6,140.00 | ¥5,810.00 | 473.50K |
| 2026-07-28 | ¥6,120.00 | -6.71% | ¥6,280.00 | ¥6,330.00 | ¥6,120.00 | 233.60K |
| 2026-07-27 | ¥6,560.00 | -0.91% | ¥6,650.00 | ¥6,650.00 | ¥6,470.00 | 269.10K |
| 2026-07-24 | ¥6,620.00 | -2.36% | ¥6,680.00 | ¥6,730.00 | ¥6,530.00 | 272.30K |
| 2026-07-23 | ¥6,780.00 | +1.50% | ¥6,750.00 | ¥6,840.00 | ¥6,700.00 | 152.20K |
| 2026-07-22 | ¥6,680.00 | +0.91% | ¥6,790.00 | ¥6,860.00 | ¥6,660.00 | 273.30K |
| 2026-07-21 | ¥6,620.00 | -2.07% | ¥6,730.00 | ¥6,730.00 | ¥6,450.00 | 423.50K |
| 2026-07-17 | ¥6,760.00 | -0.59% | ¥6,800.00 | ¥6,940.00 | ¥6,610.00 | 817.30K |
| 2026-07-16 | ¥6,800.00 | 0.00% | ¥6,640.00 | ¥6,880.00 | ¥6,630.00 | 310.10K |
| 2026-07-15 | ¥6,800.00 | +4.13% | ¥6,530.00 | ¥6,820.00 | ¥6,530.00 | 331.60K |
| 2026-07-14 | ¥6,530.00 | +3.16% | ¥6,370.00 | ¥6,550.00 | ¥6,280.00 | 232.90K |
| 2026-07-13 | ¥6,330.00 | -3.51% | ¥6,620.00 | ¥6,660.00 | ¥6,280.00 | 296.60K |
| 2026-07-10 | ¥6,560.00 | +0.61% | ¥6,600.00 | ¥6,700.00 | ¥6,560.00 | 407.50K |
| 2026-07-09 | ¥6,520.00 | +1.24% | ¥6,530.00 | ¥6,570.00 | ¥6,430.00 | 295.30K |
| 2026-07-08 | ¥6,440.00 | -1.98% | ¥6,470.00 | ¥6,590.00 | ¥6,390.00 | 324.70K |
| 2026-07-07 | ¥6,570.00 | -6.01% | ¥7,000.00 | ¥7,000.00 | ¥6,520.00 | 414.50K |
| 2026-07-06 | ¥6,990.00 | -4.38% | ¥7,320.00 | ¥7,360.00 | ¥6,920.00 | 360.90K |
| 2026-07-03 | ¥7,310.00 | +4.13% | ¥7,040.00 | ¥7,320.00 | ¥6,880.00 | 382.50K |
| 2026-07-02 | ¥7,020.00 | -1.27% | ¥6,960.00 | ¥7,110.00 | ¥6,870.00 | 386.90K |
| 2026-07-01 | ¥7,110.00 | +0.28% | ¥7,140.00 | ¥7,260.00 | ¥7,090.00 | 454.10K |
| 2026-06-30 | ¥7,090.00 | +1.87% | ¥6,880.00 | ¥7,220.00 | ¥6,860.00 | 504.30K |
| 2026-06-29 | ¥6,960.00 | +3.26% | ¥6,760.00 | ¥7,040.00 | ¥6,560.00 | 397.00K |
| 2026-06-26 | ¥6,740.00 | +0.30% | ¥6,750.00 | ¥6,800.00 | ¥6,650.00 | 357.80K |
| 2026-06-25 | ¥6,720.00 | +3.86% | ¥6,650.00 | ¥6,870.00 | ¥6,600.00 | 339.10K |
| 2026-06-24 | ¥6,470.00 | +1.09% | ¥6,320.00 | ¥6,570.00 | ¥6,290.00 | 313.50K |
| 2026-06-23 | ¥6,400.00 | -2.29% | ¥6,650.00 | ¥6,670.00 | ¥6,400.00 | 265.60K |
| 2026-06-22 | ¥6,550.00 | +1.08% | ¥6,480.00 | ¥6,610.00 | ¥6,480.00 | 296.80K |
| 2026-06-19 | ¥6,480.00 | +0.78% | ¥6,420.00 | ¥6,580.00 | ¥6,420.00 | 490.90K |
| 2026-06-18 | ¥6,430.00 | +0.63% | ¥6,350.00 | ¥6,460.00 | ¥6,300.00 | 234.70K |
| 2026-06-17 | ¥6,390.00 | +5.45% | ¥6,080.00 | ¥6,430.00 | ¥6,040.00 | 457.90K |
| 2026-06-16 | ¥6,060.00 | +1.34% | ¥5,920.00 | ¥6,140.00 | ¥5,920.00 | 204.00K |
| 2026-06-15 | ¥5,980.00 | +4.18% | ¥5,910.00 | ¥6,040.00 | ¥5,860.00 | 284.30K |
| 2026-06-12 | ¥5,740.00 | +2.87% | ¥5,680.00 | ¥5,880.00 | ¥5,670.00 | 329.60K |
| 2026-06-11 | ¥5,580.00 | +0.72% | ¥5,360.00 | ¥5,590.00 | ¥5,300.00 | 233.10K |
| 2026-06-10 | ¥5,540.00 | +0.91% | ¥5,590.00 | ¥5,630.00 | ¥5,480.00 | 448.40K |
| 2026-06-09 | ¥5,490.00 | +0.18% | ¥5,550.00 | ¥5,560.00 | ¥5,340.00 | 370.00K |
| 2026-06-08 | ¥5,480.00 | -4.86% | ¥5,360.00 | ¥5,580.00 | ¥5,340.00 | 343.00K |
| 2026-06-05 | ¥5,760.00 | -0.17% | ¥5,720.00 | ¥5,790.00 | ¥5,620.00 | 217.20K |
| 2026-06-04 | ¥5,770.00 | -1.87% | ¥5,800.00 | ¥5,860.00 | ¥5,690.00 | 191.20K |
| 2026-06-03 | ¥5,880.00 | +2.44% | ¥5,810.00 | ¥5,930.00 | ¥5,790.00 | 167.20K |
| 2026-06-02 | ¥5,740.00 | -2.88% | ¥5,810.00 | ¥5,810.00 | ¥5,550.00 | 330.80K |
| 2026-06-01 | ¥5,910.00 | +2.78% | ¥5,730.00 | ¥5,940.00 | ¥5,620.00 | 311.50K |
| 2026-05-29 | ¥5,750.00 | 0.00% | ¥5,700.00 | ¥5,820.00 | ¥5,670.00 | 332.30K |
| 2026-05-28 | ¥5,750.00 | 0.00% | ¥5,780.00 | ¥5,800.00 | ¥5,640.00 | 213.10K |
| 2026-05-27 | ¥5,750.00 | +1.23% | ¥5,780.00 | ¥5,920.00 | ¥5,730.00 | 291.20K |
| 2026-05-26 | ¥5,680.00 | +2.53% | ¥5,620.00 | ¥5,730.00 | ¥5,580.00 | 235.80K |
| 2026-05-25 | ¥5,540.00 | +2.21% | ¥5,520.00 | ¥5,600.00 | ¥5,450.00 | 232.40K |