LINTEC Corporation (7966.T) JPX

5,740.00

-170(-2.88%)

Updated at June 02 03:30PM

Currency In JPY

7966.T Historical Return

If you invested ¥1000 in LINTEC Corporation (7966.T) 10 years ago, it would be worth ¥3,704.85 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,733.16, while ¥1000 invested 1 year ago would be worth ¥2,069.71. This corresponds to total returns of 270.49%, 173.32%, 106.97%, respectively, with annualized returns of 13.98%, 22.26%, 106.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7966.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 24, 2026	4,645	4,640	4,585.93	4,680	4,595	143,100
March 23, 2026	4,480	4,505	4,452.51	4,555	4,460	208,500
March 19, 2026	4,765	4,690	4,635.35	4,790	4,685	248,100
March 18, 2026	4,840	4,905	4,847.84	4,915	4,835	158,800
March 17, 2026	4,810	4,785	4,729.24	4,850	4,770	164,400
March 16, 2026	4,775	4,780	4,724.3	4,820	4,730	136,200
March 13, 2026	4,750	4,815	4,758.89	4,910	4,750	264,200
March 12, 2026	4,920	4,875	4,818.19	4,990	4,840	287,300
March 11, 2026	5,000	5,010	4,951.62	5,060	4,985	111,800
March 10, 2026	4,905	4,930	4,847.84	5,010	4,885	241,000
March 09, 2026	4,740	4,765	4,709.48	4,875	4,670	359,100
March 06, 2026	5,030	5,150	5,089.99	5,170	4,985	184,600
March 05, 2026	5,140	5,100	5,040.57	5,190	5,040	292,600
March 04, 2026	5,010	5,010	4,981.27	5,140	4,935	121,200
March 03, 2026	5,440	5,260	5,198.71	5,460	5,230	148,000