LINTEC Corporation - 7966.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	5,180	5,160	5,160	5,200	5,120	129,400
February 19, 2026	5,080	5,240	5,240	5,260	5,060	197,400
February 18, 2026	5,050	5,110	5,110	5,130	5,010	231,700
February 17, 2026	4,900	4,930	4,930	4,965	4,845	193,700
February 16, 2026	4,800	4,955	4,955	4,975	4,770	325,100
February 13, 2026	4,865	4,740	4,740	4,890	4,740	300,000
February 12, 2026	4,890	4,895	4,895	4,910	4,855	401,000
February 10, 2026	5,050	4,845	4,845	5,050	4,815	525,000
February 09, 2026	5,000	5,090	5,090	5,220	4,835	708,400
February 06, 2026	4,850	4,900	4,900	4,910	4,800	176,600
February 05, 2026	4,935	4,875	4,875	4,945	4,865	134,000
February 04, 2026	4,870	4,885	4,885	4,895	4,815	176,200
February 03, 2026	4,765	4,870	4,870	4,880	4,750	117,100
February 02, 2026	4,785	4,700	4,700	4,865	4,685	128,000
January 30, 2026	4,760	4,765	4,765	4,795	4,710	110,900
January 29, 2026	4,750	4,755	4,755	4,785	4,710	102,600
January 28, 2026	4,805	4,730	4,730	4,830	4,730	203,900
January 27, 2026	4,755	4,945	4,945	4,955	4,750	262,700
January 26, 2026	4,795	4,795	4,795	4,825	4,765	183,700
January 23, 2026	4,765	4,835	4,835	4,880	4,745	166,100
January 22, 2026	4,680	4,760	4,760	4,790	4,680	143,000
January 21, 2026	4,605	4,665	4,665	4,665	4,590	119,200
January 20, 2026	4,670	4,635	4,635	4,700	4,610	126,400
January 19, 2026	4,705	4,725	4,725	4,760	4,670	89,700
January 16, 2026	4,600	4,705	4,705	4,720	4,585	169,300
January 15, 2026	4,600	4,630	4,630	4,660	4,600	131,200
January 14, 2026	4,550	4,625	4,625	4,625	4,550	187,000
January 13, 2026	4,580	4,565	4,565	4,610	4,550	195,400
January 09, 2026	4,510	4,425	4,425	4,520	4,425	256,300
January 08, 2026	4,500	4,515	4,515	4,580	4,500	187,900
January 07, 2026	4,450	4,525	4,525	4,565	4,450	152,400
January 06, 2026	4,485	4,490	4,490	4,495	4,430	168,400
January 05, 2026	4,430	4,465	4,465	4,505	4,425	244,100
December 30, 2025	4,410	4,420	4,420	4,455	4,390	172,300
December 29, 2025	4,340	4,360	4,360	4,405	4,340	87,400
December 26, 2025	4,395	4,340	4,340	4,400	4,310	114,700
December 25, 2025	4,425	4,370	4,370	4,450	4,345	162,700
December 24, 2025	4,475	4,415	4,415	4,490	4,410	198,900
December 23, 2025	4,500	4,450	4,450	4,500	4,405	217,100
December 22, 2025	4,375	4,425	4,425	4,465	4,355	250,800
December 19, 2025	4,285	4,355	4,355	4,380	4,275	244,700
December 18, 2025	4,230	4,275	4,275	4,305	4,230	228,800
December 17, 2025	4,180	4,240	4,240	4,265	4,130	181,000
December 16, 2025	4,275	4,180	4,180	4,280	4,170	167,200
December 15, 2025	4,265	4,275	4,275	4,300	4,215	194,000
December 12, 2025	4,305	4,305	4,305	4,330	4,240	160,600
December 11, 2025	4,340	4,260	4,260	4,340	4,240	114,700
December 10, 2025	4,310	4,325	4,325	4,355	4,300	118,900
December 09, 2025	4,300	4,290	4,290	4,315	4,280	105,900
December 08, 2025	4,255	4,295	4,295	4,305	4,235	109,000
December 05, 2025	4,175	4,240	4,240	4,295	4,175	155,900
December 04, 2025	4,180	4,220	4,220	4,260	4,180	135,300
December 03, 2025	4,150	4,210	4,210	4,295	4,150	266,400
December 02, 2025	4,110	4,140	4,140	4,155	4,090	169,600
December 01, 2025	4,125	4,100	4,100	4,140	4,085	93,800
November 28, 2025	4,090	4,135	4,135	4,150	4,080	175,600
November 27, 2025	4,025	4,095	4,095	4,095	4,015	148,100
November 26, 2025	3,945	4,030	4,030	4,050	3,905	166,600
November 25, 2025	4,000	3,915	3,915	4,000	3,905	102,800
November 21, 2025	3,835	3,865	3,865	3,885	3,835	167,700

LINTEC Corporation (7966.T) JPX