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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	3,220	3,200	3,200	3,245	3,200	124,500
August 18, 2025	3,185	3,190	3,190	3,220	3,170	141,700
August 15, 2025	3,200	3,185	3,185	3,210	3,150	246,000
August 14, 2025	3,225	3,200	3,200	3,240	3,170	237,400
August 13, 2025	3,140	3,240	3,240	3,265	3,140	342,500
August 12, 2025	3,100	3,135	3,135	3,135	3,075	182,400
August 08, 2025	3,105	3,090	3,090	3,115	3,050	164,700
August 07, 2025	3,080	3,110	3,110	3,145	3,075	189,600
August 06, 2025	3,075	3,085	3,085	3,100	3,070	99,400
August 05, 2025	3,100	3,070	3,070	3,115	3,070	91,200
August 04, 2025	3,045	3,075	3,075	3,080	3,025	146,100
August 01, 2025	3,035	3,095	3,095	3,115	3,030	200,100
July 31, 2025	3,020	3,040	3,040	3,050	3,005	156,700
July 30, 2025	3,005	3,025	3,025	3,035	2,999	196,400
July 29, 2025	2,989	3,010	3,010	3,025	2,982	145,600
July 28, 2025	3,005	3,020	3,020	3,035	3,005	174,700
July 25, 2025	3,005	3,005	3,005	3,020	2,983	215,400
July 24, 2025	3,025	3,035	3,035	3,050	3,015	158,700
July 23, 2025	3,005	3,020	3,020	3,030	2,991	216,900
July 22, 2025	2,969	2,983	2,983	3,010	2,969	263,200
July 18, 2025	2,997	2,982	2,982	2,997	2,969	174,700
July 17, 2025	2,931	2,974	2,974	2,980	2,931	179,900
July 16, 2025	2,968	2,965	2,965	3,010	2,963	181,600
July 15, 2025	2,985	2,968	2,968	2,987	2,954	122,200
July 14, 2025	2,962	2,996	2,996	3,000	2,960	215,200
July 11, 2025	2,959	2,983	2,983	3,005	2,928	215,000
July 10, 2025	2,928	2,933	2,933	2,953	2,916	207,500
July 09, 2025	2,956	2,928	2,928	2,985	2,920	392,800
July 08, 2025	2,918	2,943	2,943	2,959	2,918	223,700
July 07, 2025	2,951	2,939	2,939	2,968	2,900	131,700
July 04, 2025	2,949	2,968	2,968	2,969	2,935	178,800
July 03, 2025	2,918	2,941	2,941	2,952	2,910	269,400
July 02, 2025	2,877	2,930	2,930	2,942	2,877	215,900
July 01, 2025	2,948	2,914	2,914	2,955	2,896	135,400
June 30, 2025	2,961	2,957	2,957	2,984	2,946	287,200
June 27, 2025	2,960	2,965	2,965	2,966	2,939	272,000
June 26, 2025	2,935	2,938	2,938	2,951	2,917	286,600
June 25, 2025	2,903	2,911	2,911	2,911	2,872	281,500
June 24, 2025	2,898	2,884	2,884	2,906	2,868	174,200
June 23, 2025	2,856	2,855	2,855	2,865	2,829	283,700
June 20, 2025	2,882	2,891	2,891	2,903	2,874	554,000
June 19, 2025	2,872	2,882	2,882	2,884	2,846	191,500
June 18, 2025	2,868	2,857	2,857	2,875	2,856	147,100
June 17, 2025	2,832	2,861	2,861	2,883	2,830	240,100
June 16, 2025	2,818	2,821	2,821	2,832	2,797	239,300
June 13, 2025	2,812	2,818	2,818	2,818	2,789	191,100
June 12, 2025	2,866	2,827	2,827	2,876	2,816	179,600
June 11, 2025	2,834	2,881	2,881	2,882	2,825	247,400
June 10, 2025	2,835	2,834	2,834	2,863	2,832	182,700
June 09, 2025	2,821	2,835	2,835	2,839	2,816	204,000
June 06, 2025	2,834	2,821	2,821	2,853	2,814	194,800
June 05, 2025	2,816	2,820	2,820	2,828	2,802	154,600
June 04, 2025	2,825	2,838	2,838	2,872	2,825	164,000
June 03, 2025	2,839	2,825	2,825	2,848	2,823	109,500
June 02, 2025	2,847	2,842	2,842	2,864	2,831	185,300
May 30, 2025	2,815	2,868	2,868	2,890	2,814	319,200
May 29, 2025	2,844	2,852	2,852	2,859	2,839	129,300
May 28, 2025	2,899	2,842	2,842	2,899	2,842	216,700
May 27, 2025	2,800	2,849	2,849	2,860	2,799	208,800
May 26, 2025	2,793	2,798	2,798	2,814	2,783	197,200

LINTEC Corporation (7966.T) JPX