Lintec(JP:7966)
Â¥5,430.00+70.00 (+1.31%)
JP:7966
Lintec historical prices
Â¥5,430.00
At close:+70.00 (+1.31%)
Want to see JP:7966 full AI Analyst Report?
Lintec (7966) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,300.00 | 5,550.00 | 5,230.00 | 5,430.00 | 5,430.00 | +1.31% | 1,406,200 | 1.28 |
| Nov 10, 2026 | 5,340.00 | 5,420.00 | 5,190.00 | 5,360.00 | 5,360.00 | +24.07% | 1,856,100 | 1.73 |
| Nov 09, 2026 | 4,385.00 | 5,020.00 | 4,325.00 | 4,825.00 | 4,825.00 | +11.69% | 2,722,100 | 2.63 |
| Nov 06, 2026 | 4,050.00 | 4,345.00 | 3,965.00 | 4,320.00 | 4,320.00 | -4.32% | 1,472,500 | 1.46 |
| Nov 05, 2026 | 4,825.00 | 4,840.00 | 4,455.00 | 4,515.00 | 4,515.00 | -7.00% | 1,863,600 | 1.88 |
| Nov 04, 2026 | 5,000.00 | 5,040.00 | 4,530.00 | 4,855.00 | 4,855.00 | -3.86% | 2,009,300 | 2.07 |
| Nov 03, 2026 | 5,050.00 | 5,110.00 | 4,980.00 | 5,050.00 | 5,050.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,040.00 | 5,110.00 | 4,980.00 | 5,050.00 | 5,050.00 | -1.56% | 723,600 | 0.74 |
| Oct 30, 2026 | 5,250.00 | 5,290.00 | 5,090.00 | 5,130.00 | 5,130.00 | -4.11% | 595,900 | 0.61 |
| Oct 29, 2026 | 5,490.00 | 5,540.00 | 5,340.00 | 5,350.00 | 5,350.00 | -1.47% | 1,019,500 | 1.05 |
| Oct 28, 2026 | 5,390.00 | 5,450.00 | 5,310.00 | 5,430.00 | 5,430.00 | +3.04% | 631,700 | 0.65 |
| Oct 27, 2026 | 5,250.00 | 5,300.00 | 5,200.00 | 5,270.00 | 5,270.00 | +3.33% | 581,600 | 0.60 |
| Oct 26, 2026 | 5,170.00 | 5,220.00 | 5,060.00 | 5,100.00 | 5,100.00 | -2.11% | 537,300 | 0.56 |
| Oct 23, 2026 | 5,020.00 | 5,210.00 | 4,920.00 | 5,210.00 | 5,210.00 | 0.00% | 1,142,200 | 1.21 |
| Oct 22, 2026 | 5,550.00 | 5,550.00 | 5,200.00 | 5,210.00 | 5,210.00 | -6.13% | 1,086,500 | 1.16 |
| Oct 21, 2026 | 5,570.00 | 5,630.00 | 5,490.00 | 5,550.00 | 5,550.00 | +1.46% | 913,900 | 0.99 |
| Oct 20, 2026 | 5,740.00 | 5,740.00 | 5,420.00 | 5,470.00 | 5,470.00 | -4.70% | 2,562,300 | 2.89 |
| Oct 19, 2026 | 5,500.00 | 5,930.00 | 5,480.00 | 5,740.00 | 5,740.00 | -0.69% | 1,055,600 | 1.21 |
| Oct 16, 2026 | 5,480.00 | 5,830.00 | 5,460.00 | 5,780.00 | 5,780.00 | +8.24% | 1,324,600 | 1.54 |
| Oct 15, 2026 | 5,600.00 | 5,610.00 | 5,240.00 | 5,340.00 | 5,340.00 | -7.61% | 2,754,500 | 3.38 |
| Oct 14, 2026 | 5,740.00 | 5,830.00 | 5,710.00 | 5,780.00 | 5,780.00 | +1.58% | 536,800 | 0.66 |
| Oct 13, 2026 | 5,780.00 | 5,830.00 | 5,560.00 | 5,690.00 | 5,690.00 | -3.23% | 839,900 | 1.04 |
| Oct 12, 2026 | 5,880.00 | 5,890.00 | 5,700.00 | 5,880.00 | 5,880.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,700.00 | 5,890.00 | 5,700.00 | 5,880.00 | 5,880.00 | +1.55% | 1,040,900 | 1.30 |
| Oct 08, 2026 | 5,930.00 | 5,940.00 | 5,700.00 | 5,790.00 | 5,790.00 | -3.82% | 559,100 | 0.70 |
| Oct 07, 2026 | 6,050.00 | 6,060.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.33% | 554,200 | 0.70 |
| Oct 06, 2026 | 5,950.00 | 6,040.00 | 5,900.00 | 6,040.00 | 6,040.00 | +1.68% | 555,300 | 0.70 |
| Oct 05, 2026 | 5,980.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,940.00 | +0.85% | 588,100 | 0.75 |
| Oct 02, 2026 | 5,880.00 | 6,000.00 | 5,870.00 | 5,890.00 | 5,890.00 | -0.67% | 689,600 | 0.88 |
| Oct 01, 2026 | 5,950.00 | 5,950.00 | 5,860.00 | 5,930.00 | 5,930.00 | +0.68% | 482,400 | 0.62 |
| Sep 30, 2026 | 5,930.00 | 5,950.00 | 5,840.00 | 5,890.00 | 5,890.00 | 0.00% | 581,500 | 0.75 |
| Sep 29, 2026 | 5,800.00 | 5,920.00 | 5,740.00 | 5,890.00 | 5,890.00 | +2.26% | 752,100 | 0.97 |
| Sep 28, 2026 | 5,770.00 | 5,910.00 | 5,770.00 | 5,820.00 | 5,760.00 | +1.22% | 1,110,000 | 1.46 |
| Sep 25, 2026 | 5,690.00 | 5,840.00 | 5,620.00 | 5,750.00 | 5,690.72 | +0.70% | 2,116,500 | 2.87 |
| Sep 24, 2026 | 5,590.00 | 5,740.00 | 5,580.00 | 5,710.00 | 5,651.13 | +1.78% | 1,514,400 | 2.11 |
| Sep 23, 2026 | 5,610.00 | 5,690.00 | 5,550.00 | 5,610.00 | 5,552.17 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,610.00 | 5,690.00 | 5,550.00 | 5,610.00 | 5,552.17 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,610.00 | 5,690.00 | 5,550.00 | 5,610.00 | 5,552.17 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,610.00 | 5,690.00 | 5,550.00 | 5,610.00 | 5,552.17 | +1.26% | 1,029,300 | 1.42 |
| Sep 17, 2026 | 5,600.00 | 5,700.00 | 5,510.00 | 5,540.00 | 5,482.89 | 0.00% | 1,209,000 | 1.71 |
| Sep 16, 2026 | 5,350.00 | 5,570.00 | 5,340.00 | 5,540.00 | 5,482.89 | +3.75% | 1,216,200 | 1.74 |
| Sep 15, 2026 | 5,180.00 | 5,410.00 | 5,180.00 | 5,340.00 | 5,284.95 | +1.71% | 771,600 | 1.12 |
| Sep 14, 2026 | 5,100.00 | 5,250.00 | 5,030.00 | 5,250.00 | 5,195.88 | +1.74% | 537,200 | 0.78 |
| Sep 11, 2026 | 5,120.00 | 5,220.00 | 5,100.00 | 5,160.00 | 5,106.80 | -3.01% | 613,300 | 0.90 |
| Sep 10, 2026 | 5,250.00 | 5,370.00 | 5,200.00 | 5,320.00 | 5,265.16 | -0.19% | 1,039,800 | 1.55 |
| Sep 09, 2026 | 5,240.00 | 5,390.00 | 5,180.00 | 5,330.00 | 5,275.05 | +4.31% | 1,854,400 | 2.88 |
| Sep 08, 2026 | 5,450.00 | 5,500.00 | 5,110.00 | 5,110.00 | 5,057.32 | -6.75% | 4,653,400 | 8.10 |
| Sep 07, 2026 | 5,410.00 | 5,490.00 | 5,410.00 | 5,480.00 | 5,423.51 | +1.48% | 865,700 | 1.52 |
| Sep 04, 2026 | 5,420.00 | 5,440.00 | 5,300.00 | 5,400.00 | 5,344.33 | +1.12% | 2,444,300 | 4.57 |
| Sep 03, 2026 | 5,350.00 | 5,360.00 | 5,340.00 | 5,340.00 | 5,284.95 | -0.19% | 4,129,600 | 8.69 |
