If you invested ¥1000 in LINTEC Corporation (7966.T) 10 years ago, it would be worth ¥3,925.83 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,743.25, while ¥1000 invested 1 year ago would be worth ¥1,635.55. This corresponds to total returns of 292.58%, 174.32%, 63.56%, respectively, with annualized returns of 14.65%, 22.38%, 63.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5,950 | 5,930 | 5,930 | 5,950 | 5,860 | 482,400 |
| September 30, 2026 | 5,930 | 5,890 | 5,890 | 5,950 | 5,840 | 581,500 |
| September 29, 2026 | 5,800 | 5,890 | 5,890 | 5,920 | 5,740 | 752,100 |
| September 28, 2026 | 5,770 | 5,820 | 5,820 | 5,910 | 5,770 | 1.11M |
| September 25, 2026 | 5,690 | 5,750 | 5,750 | 5,840 | 5,620 | 2.12M |
| September 24, 2026 | 5,590 | 5,710 | 5,710 | 5,740 | 5,580 | 1.51M |
| September 18, 2026 | 5,610 | 5,610 | 5,610 | 5,690 | 5,550 | 1.03M |
| September 17, 2026 | 5,600 | 5,540 | 5,540 | 5,700 | 5,510 | 1.21M |
| September 16, 2026 | 5,350 | 5,540 | 5,540 | 5,570 | 5,340 | 1.22M |
| September 15, 2026 | 5,180 | 5,340 | 5,340 | 5,410 | 5,180 | 771,600 |
| September 11, 2026 | 5,120 | 5,160 | 5,160 | 5,220 | 5,100 | 613,300 |
| September 10, 2026 | 5,250 | 5,320 | 5,320 | 5,370 | 5,200 | 1.04M |
| September 09, 2026 | 5,240 | 5,330 | 5,330 | 5,390 | 5,180 | 1.85M |
| September 08, 2026 | 5,450 | 5,110 | 5,110 | 5,500 | 5,110 | 4.65M |
| September 07, 2026 | 5,410 | 5,480 | 5,480 | 5,490 | 5,410 | 865,700 |
| September 04, 2026 | 5,420 | 5,400 | 5,400 | 5,440 | 5,300 | 2.44M |
| September 03, 2026 | 5,350 | 5,340 | 5,340 | 5,360 | 5,340 | 4.13M |
| September 02, 2026 | 5,390 | 5,350 | 5,350 | 5,420 | 5,340 | 3.96M |
| September 01, 2026 | 5,530 | 5,500 | 5,500 | 5,580 | 5,360 | 2.24M |
| August 31, 2026 | 5,420 | 5,530 | 5,530 | 5,570 | 5,410 | 608,500 |
| August 28, 2026 | 5,590 | 5,520 | 5,520 | 5,670 | 5,520 | 471,700 |
| August 27, 2026 | 5,630 | 5,570 | 5,570 | 5,680 | 5,550 | 347,000 |
| August 26, 2026 | 5,520 | 5,580 | 5,580 | 5,650 | 5,480 | 464,400 |
| August 25, 2026 | 5,440 | 5,470 | 5,470 | 5,490 | 5,330 | 749,800 |
| August 24, 2026 | 5,490 | 5,440 | 5,440 | 5,520 | 5,410 | 461,700 |
| August 21, 2026 | 5,230 | 5,490 | 5,490 | 5,550 | 5,220 | 1.51M |
| August 20, 2026 | 5,730 | 5,730 | 5,730 | 5,770 | 5,570 | 231,300 |
| August 19, 2026 | 5,850 | 5,670 | 5,670 | 5,920 | 5,670 | 576,800 |
| August 18, 2026 | 6,200 | 6,050 | 6,050 | 6,220 | 6,030 | 289,400 |
| August 17, 2026 | 6,160 | 6,200 | 6,200 | 6,240 | 6,070 | 103,600 |
| August 14, 2026 | 6,210 | 6,140 | 6,140 | 6,250 | 6,130 | 235,400 |
| August 13, 2026 | 6,150 | 6,130 | 6,130 | 6,200 | 6,080 | 150,300 |
| August 12, 2026 | 6,070 | 6,100 | 6,100 | 6,150 | 6,010 | 211,800 |
| August 10, 2026 | 6,100 | 6,070 | 6,070 | 6,130 | 5,910 | 584,000 |
| August 07, 2026 | 6,260 | 6,070 | 6,070 | 6,300 | 5,970 | 655,500 |
| August 06, 2026 | 6,820 | 6,430 | 6,430 | 7,180 | 6,060 | 1.1M |
| August 05, 2026 | 6,520 | 6,920 | 6,920 | 6,960 | 6,520 | 496,300 |
| August 04, 2026 | 6,150 | 6,440 | 6,440 | 6,470 | 6,150 | 352,400 |
| August 03, 2026 | 6,100 | 6,190 | 6,190 | 6,300 | 6,020 | 321,900 |
| July 31, 2026 | 6,110 | 6,200 | 6,200 | 6,250 | 6,000 | 602,100 |
| July 30, 2026 | 5,900 | 5,850 | 5,850 | 5,980 | 5,770 | 222,700 |
| July 29, 2026 | 6,120 | 5,900 | 5,900 | 6,140 | 5,810 | 473,500 |
| July 28, 2026 | 6,280 | 6,120 | 6,120 | 6,330 | 6,120 | 233,600 |
| July 27, 2026 | 6,650 | 6,560 | 6,560 | 6,650 | 6,470 | 269,100 |
| July 24, 2026 | 6,680 | 6,620 | 6,620 | 6,730 | 6,530 | 272,300 |
| July 23, 2026 | 6,750 | 6,780 | 6,780 | 6,840 | 6,700 | 152,200 |
| July 22, 2026 | 6,790 | 6,680 | 6,680 | 6,860 | 6,660 | 273,300 |
| July 21, 2026 | 6,730 | 6,620 | 6,620 | 6,730 | 6,450 | 423,500 |
| July 17, 2026 | 6,800 | 6,760 | 6,760 | 6,940 | 6,610 | 817,300 |
| July 16, 2026 | 6,640 | 6,800 | 6,800 | 6,880 | 6,630 | 310,100 |
| July 15, 2026 | 6,530 | 6,800 | 6,800 | 6,820 | 6,530 | 331,600 |
| July 14, 2026 | 6,370 | 6,530 | 6,530 | 6,550 | 6,280 | 232,900 |
| July 13, 2026 | 6,620 | 6,330 | 6,330 | 6,660 | 6,280 | 296,600 |
| July 10, 2026 | 6,600 | 6,560 | 6,560 | 6,700 | 6,560 | 407,500 |
| July 09, 2026 | 6,530 | 6,520 | 6,520 | 6,570 | 6,430 | 295,300 |
| July 08, 2026 | 6,470 | 6,440 | 6,440 | 6,590 | 6,390 | 324,700 |
| July 07, 2026 | 7,000 | 6,570 | 6,570 | 7,000 | 6,520 | 414,500 |
| July 06, 2026 | 7,320 | 6,990 | 6,990 | 7,360 | 6,920 | 360,900 |
| July 03, 2026 | 7,040 | 7,310 | 7,310 | 7,320 | 6,880 | 382,500 |
| July 02, 2026 | 6,960 | 7,020 | 7,020 | 7,110 | 6,870 | 386,900 |