LINTEC Corporation (7966.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
7966.T Historical Return
If you invested ¥1000 in LINTEC Corporation (7966.T) 10 years ago, it would be worth ¥4,428.3 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,220.05, while ¥1000 invested 1 year ago would be worth ¥2,376.15. This corresponds to total returns of 342.83%, 222%, 137.61%, respectively, with annualized returns of 16.03%, 26.33%, 137.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
7966.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6,480 | 6,550 | 6,550 | 6,610 | 6,480 | 296,800 |
| June 19, 2026 | 6,420 | 6,480 | 6,480 | 6,580 | 6,420 | 490,900 |
| June 18, 2026 | 6,350 | 6,430 | 6,430 | 6,460 | 6,300 | 234,700 |
| June 17, 2026 | 6,080 | 6,390 | 6,390 | 6,430 | 6,040 | 457,900 |
| June 16, 2026 | 5,920 | 6,060 | 6,060 | 6,140 | 5,920 | 204,000 |
| June 15, 2026 | 5,910 | 5,980 | 5,980 | 6,040 | 5,860 | 284,300 |
| June 12, 2026 | 5,680 | 5,740 | 5,740 | 5,880 | 5,670 | 329,600 |
| June 11, 2026 | 5,360 | 5,580 | 5,580 | 5,590 | 5,300 | 233,100 |
| June 10, 2026 | 5,590 | 5,540 | 5,540 | 5,630 | 5,480 | 448,400 |
| June 09, 2026 | 5,550 | 5,490 | 5,490 | 5,560 | 5,340 | 370,000 |
| June 08, 2026 | 5,360 | 5,480 | 5,480 | 5,580 | 5,340 | 343,000 |
| June 05, 2026 | 5,720 | 5,760 | 5,760 | 5,790 | 5,620 | 217,200 |
| June 04, 2026 | 5,800 | 5,770 | 5,770 | 5,860 | 5,690 | 191,200 |
| June 03, 2026 | 5,810 | 5,880 | 5,880 | 5,930 | 5,790 | 167,200 |
| June 02, 2026 | 5,810 | 5,740 | 5,740 | 5,810 | 5,550 | 330,800 |
| June 01, 2026 | 5,730 | 5,910 | 5,910 | 5,940 | 5,620 | 311,500 |
| May 29, 2026 | 5,700 | 5,750 | 5,750 | 5,820 | 5,670 | 332,300 |
| May 28, 2026 | 5,780 | 5,750 | 5,750 | 5,800 | 5,640 | 213,100 |
| May 27, 2026 | 5,780 | 5,750 | 5,750 | 5,920 | 5,730 | 291,200 |
| May 26, 2026 | 5,620 | 5,680 | 5,680 | 5,730 | 5,580 | 235,800 |
| May 25, 2026 | 5,520 | 5,540 | 5,540 | 5,600 | 5,450 | 182,300 |
| May 22, 2026 | 5,350 | 5,420 | 5,420 | 5,470 | 5,350 | 177,000 |
| May 21, 2026 | 5,350 | 5,350 | 5,350 | 5,530 | 5,290 | 293,200 |
| May 20, 2026 | 5,090 | 5,150 | 5,150 | 5,150 | 5,010 | 161,200 |
| May 19, 2026 | 5,310 | 5,170 | 5,170 | 5,320 | 5,090 | 267,400 |
| May 18, 2026 | 5,360 | 5,270 | 5,270 | 5,360 | 5,250 | 181,100 |
| May 15, 2026 | 5,500 | 5,380 | 5,380 | 5,520 | 5,300 | 172,600 |
| May 14, 2026 | 5,450 | 5,490 | 5,490 | 5,530 | 5,400 | 163,400 |
| May 13, 2026 | 5,400 | 5,420 | 5,420 | 5,460 | 5,350 | 265,300 |
| May 12, 2026 | 5,550 | 5,470 | 5,470 | 5,600 | 5,370 | 431,500 |
| May 11, 2026 | 5,300 | 5,470 | 5,470 | 5,610 | 5,270 | 466,100 |
| May 08, 2026 | 5,290 | 5,210 | 5,210 | 5,400 | 4,900 | 1.08M |
| May 07, 2026 | 5,230 | 5,370 | 5,370 | 5,530 | 5,180 | 557,100 |
| May 01, 2026 | 5,040 | 4,955 | 4,955 | 5,070 | 4,955 | 231,200 |
| April 30, 2026 | 4,910 | 5,030 | 5,030 | 5,050 | 4,885 | 323,600 |
| April 28, 2026 | 4,970 | 4,940 | 4,940 | 4,975 | 4,905 | 106,100 |
| April 27, 2026 | 4,985 | 4,940 | 4,940 | 4,990 | 4,900 | 96,600 |
| April 24, 2026 | 4,920 | 4,960 | 4,960 | 4,980 | 4,910 | 105,100 |
| April 23, 2026 | 4,885 | 4,885 | 4,885 | 4,945 | 4,785 | 304,100 |
| April 22, 2026 | 5,000 | 4,950 | 4,950 | 5,030 | 4,950 | 465,300 |
| April 21, 2026 | 5,000 | 5,020 | 5,020 | 5,080 | 5,000 | 221,200 |
| April 20, 2026 | 4,905 | 4,880 | 4,880 | 4,915 | 4,860 | 122,600 |
| April 17, 2026 | 4,905 | 4,870 | 4,870 | 4,940 | 4,870 | 126,100 |
| April 16, 2026 | 4,960 | 4,950 | 4,950 | 4,970 | 4,885 | 209,800 |
| April 15, 2026 | 5,000 | 4,935 | 4,935 | 5,050 | 4,915 | 236,900 |
| April 14, 2026 | 5,040 | 5,020 | 5,020 | 5,140 | 5,000 | 179,300 |
| April 13, 2026 | 5,000 | 4,965 | 4,965 | 5,030 | 4,960 | 93,300 |
| April 10, 2026 | 4,955 | 5,060 | 5,060 | 5,090 | 4,950 | 320,300 |
| April 09, 2026 | 4,880 | 4,900 | 4,900 | 4,915 | 4,830 | 423,700 |
| April 08, 2026 | 4,895 | 4,850 | 4,850 | 4,895 | 4,810 | 222,800 |
| April 07, 2026 | 4,625 | 4,685 | 4,685 | 4,695 | 4,625 | 165,800 |
| April 06, 2026 | 4,630 | 4,615 | 4,615 | 4,675 | 4,600 | 365,200 |
| April 03, 2026 | 4,600 | 4,575 | 4,575 | 4,630 | 4,560 | 70,500 |
| April 02, 2026 | 4,690 | 4,540 | 4,540 | 4,735 | 4,540 | 139,000 |
| April 01, 2026 | 4,655 | 4,675 | 4,675 | 4,680 | 4,595 | 115,700 |
| March 31, 2026 | 4,445 | 4,480 | 4,480 | 4,565 | 4,425 | 229,900 |
| March 30, 2026 | 4,455 | 4,530 | 4,530 | 4,545 | 4,430 | 198,300 |
| March 27, 2026 | 4,685 | 4,720 | 4,665 | 4,735 | 4,665 | 191,100 |
| March 26, 2026 | 4,765 | 4,740 | 4,684.77 | 4,785 | 4,680 | 113,300 |
| March 25, 2026 | 4,750 | 4,755 | 4,699.59 | 4,800 | 4,735 | 123,300 |
AD
