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 ¥3,294.38 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,478.15, while ¥1000 invested 1 year ago would be worth ¥1,414.43. This corresponds to total returns of 229.44%, 147.82%, 41.44%, respectively, with annualized returns of 12.65%, 19.89%, 41.44%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5,300 | 5,430 | 5,430 | 5,550 | 5,230 | 1.41M |
| November 10, 2026 | 5,340 | 5,360 | 5,360 | 5,420 | 5,190 | 1.86M |
| November 09, 2026 | 4,385 | 4,825 | 4,825 | 5,020 | 4,325 | 2.72M |
| November 06, 2026 | 4,050 | 4,320 | 4,320 | 4,345 | 3,965 | 1.47M |
| November 05, 2026 | 4,825 | 4,515 | 4,515 | 4,840 | 4,455 | 1.86M |
| November 04, 2026 | 5,000 | 4,855 | 4,855 | 5,040 | 4,530 | 2.01M |
| November 02, 2026 | 5,040 | 5,050 | 5,050 | 5,110 | 4,980 | 723,600 |
| October 30, 2026 | 5,250 | 5,130 | 5,130 | 5,290 | 5,090 | 595,900 |
| October 29, 2026 | 5,490 | 5,350 | 5,350 | 5,540 | 5,340 | 1.02M |
| October 28, 2026 | 5,390 | 5,430 | 5,430 | 5,450 | 5,310 | 631,700 |
| October 27, 2026 | 5,250 | 5,270 | 5,270 | 5,300 | 5,200 | 581,600 |
| October 26, 2026 | 5,170 | 5,100 | 5,100 | 5,220 | 5,060 | 537,300 |
| October 23, 2026 | 5,020 | 5,210 | 5,210 | 5,210 | 4,920 | 1.14M |
| October 22, 2026 | 5,550 | 5,210 | 5,210 | 5,550 | 5,200 | 1.09M |
| October 21, 2026 | 5,570 | 5,550 | 5,550 | 5,630 | 5,490 | 913,900 |
| October 20, 2026 | 5,740 | 5,470 | 5,470 | 5,740 | 5,420 | 2.56M |
| October 19, 2026 | 5,500 | 5,740 | 5,740 | 5,930 | 5,480 | 1.06M |
| October 16, 2026 | 5,480 | 5,780 | 5,780 | 5,830 | 5,460 | 1.32M |
| October 15, 2026 | 5,600 | 5,340 | 5,340 | 5,610 | 5,240 | 2.75M |
| October 14, 2026 | 5,740 | 5,780 | 5,780 | 5,830 | 5,710 | 536,800 |
| October 13, 2026 | 5,780 | 5,690 | 5,690 | 5,830 | 5,560 | 839,900 |
| October 09, 2026 | 5,700 | 5,880 | 5,880 | 5,890 | 5,700 | 1.04M |
| October 08, 2026 | 5,930 | 5,790 | 5,790 | 5,940 | 5,700 | 559,100 |
| October 07, 2026 | 6,050 | 6,020 | 6,020 | 6,060 | 5,960 | 554,200 |
| October 06, 2026 | 5,950 | 6,040 | 6,040 | 6,040 | 5,900 | 555,300 |
| October 05, 2026 | 5,980 | 5,940 | 5,940 | 5,980 | 5,890 | 588,100 |
| October 02, 2026 | 5,880 | 5,890 | 5,890 | 6,000 | 5,870 | 689,600 |
| 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 |
AD
