|
Market Closed -
Japan Exchange
09:30:00 02/09/2026 +03
|
5-day change | 1st Jan Change | ||
| 5,350.00 JPY | -2.73% |
|
-2.19% | +21.04% |
| 09-01 | LINTEC Prices Secondary Share Offering | MT |
| 08-24 | LINTEC Corporation's Equity Buyback announced on August 20, 2026, has closed with 5,464,400 shares, representing 8.34% for ¥29,999.56 million. | CI |
Stock exchange
Japan Exchange
7966 5,350.00 ¥
-2.73%
21.19B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 7966 | 5,350.00JPY | -2.73% | 21.19B ¥ | ||
Deutsche Boerse AG
| 57T | 28.80EUR | -1.37% | 0 € | |
|
Börse Stuttgart
| 57T | 29.00EUR | -0.68% | 0 € |
Quotes 5-day view: LINTEC Corporation
Delayed Quote Japan Exchange
| 27/08/2026 | 28/08/2026 | 31/08/2026 | 01/09/2026 | Today | |
|---|---|---|---|---|---|
| Last | ¥5,570.00 | ¥5,520.00 | ¥5,530.00 | ¥5,500.00 | ¥5,350.00 |
| Volume | 347,000 | 471,700 | 608,500 | 2,241,300 | 3,960,500 |
| Change | -0.18% | -0.90% | +0.18% | -0.54% | -2.73% |
| Opening | ¥5,630.00 | ¥5,590.00 | ¥5,420.00 | ¥5,530.00 | ¥5,390.00 |
| High | ¥5,680.00 | ¥5,670.00 | ¥5,570.00 | ¥5,580.00 | ¥5,420.00 |
| Low | ¥5,550.00 | ¥5,520.00 | ¥5,410.00 | ¥5,360.00 | ¥5,340.00 |
Performance
| 1 day | -2.73% | ||
| 1 week | -2.19% | ||
| Current month | -3.25% | ||
| 1 month | -13.71% | ||
| 3 months | -9.48% | ||
| 6 months | -2.01% | ||
| Current year | +21.04% | ||
| 1 year | +54.40% | ||
| 3 years | +120.03% | ||
| 5 years | +115.47% | ||
| 10 years | +175.21% |
Volumes
marketsDaily volume
3,960,500
Estimated daily volume
3,960,500
Avg. Volume 20 sessions
576,667
Daily volume ratio
6.87
Avg. Volume 20 sessions JPY
3,085,168,450
Avg. Volume 20 sessions USD
19,433,476.07
Record volume 1
3,960,500
Record volume 2
2,241,300
Record volume 3
1,697,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
357,037,796,112
Market Cap (USD)
2,250,417,866
Net sales (JPY)
319,385,000,000
Net sales (USD)
2,013,091,381
Number of employees
5,237
Sales / Employee (JPY)
60,986,252
Sales / Employee (USD)
384,398
Free-Float
56.03 %
Free-Float capitalization (JPY)
221,414,137,239
Free-Float capitalization (USD)
1,395,578,663
Average Daily Capital Traded
0.86%
Indicators
Moving average 5 days
5,540
Moving average 20 days
5,902.5
Moving average 50 days
6,324.8
Moving average 100 days
5,859.15
Price spread / (MMA5)
+3.55%
Price spread / (MMA20)
+10.33%
Price spread / (MMA50)
+18.22%
Price spread / (MMA100)
+9.52%
STIM
RSI 9 days
33.22
RSI 14 days
36.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.73% | -2.19% | +54.40% | +120.03% | 2.25B | |
| -0.92% | -0.58% | +4.24% | +5.79% | 34.09B | |
| +0.17% | -5.44% | -11.70% | -26.16% | 2.89B | |
| -2.89% | -1.84% | +54.65% | +60.27% | 2.84B | |
| -1.37% | +6.44% | +100.24% | +179.53% | 2.83B | |
| -2.59% | -0.41% | +30.40% | +71.40% | 2.11B | |
| -3.05% | -2.18% | - | - | 1.54B | |
| -3.16% | +1.16% | +14.44% | +14.42% | 1.42B | |
| -1.00% | +0.87% | -18.28% | +68.20% | 1.33B | |
| +3.39% | +5.81% | +2.17% | +7.22% | 877M | |
| Average | -1.41% | -2.40% | +25.62% | +55.63% | 5.22B | |
| Weighted average by Cap. | -1.17% | -0.96% | +14.49% | +26.43% |
Historical Quotes: LINTEC Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1bba63b2c437c3.LdFGqTfAPz0kHjy1I6A4DGfxNFbFJcfLItBBWX6rfok.GqAI7X2Fdldlb16CSNVQTVG3cRqgcaamWpcDNw2eKcZykxfIe61aWkNxWw
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:30:00 | 5,350.00 | 371,400 | 3,960,500 |
| 09:24:58 | 5,340.00 | 100 | 3,589,100 |
| 09:24:53 | 5,350.00 | 100 | 3,589,000 |
| 09:24:50 | 5,350.00 | 100 | 3,588,900 |
| 09:24:41 | 5,350.00 | 100 | 3,588,800 |
| 09:24:33 | 5,350.00 | 100 | 3,588,700 |
| 09:24:33 | 5,340.00 | 100 | 3,588,600 |
| 09:24:33 | 5,350.00 | 800 | 3,588,500 |
| 09:24:33 | 5,350.00 | 300 | 3,587,700 |
| 09:24:33 | 5,350.00 | 1,400 | 3,587,400 |
Price Extremes
| 1 week | 5,340 |  | 5,680 |
| 1 month | 5,220 | | 7,180 |
| Current year | 4,425 | | 7,360 |
| 1 year | 3,440 | | 7,360 |
| 3 years | 2,316 | | 7,360 |
| 5 years | 2,092 | | 7,360 |
| 10 years | 1,917 | | 7,360 |
Monthly variations
Annual variations
| 2026 | +21.04% | ||
| 2025 | +44.21% | ||
| 2024 | +11.45% | ||
| 2023 | +28.09% | ||
| 2022 | -18.52% | ||
| 2021 | +15.67% | ||
| 2020 | -6.79% | ||
| 2019 | +3.34% | ||
| 2018 | -24.80% | ||
| 2017 | +23.19% | ||
| 2016 | -0.23% | ||
| 2015 | -4.48% | ||
| 2014 | +37.53% | ||
| 2013 | +21.60% | ||
| 2012 | +14.92% | ||
| 2011 | -35.22% | ||
| 2010 | +15.08% | ||
| 2009 | +51.91% | ||
| 2008 | -35.21% | ||
| 2007 | -18.98% | ||
| 2006 | -13.47% | ||
| 2005 | +74.50% | ||
| 2004 | -9.02% | ||
| 2003 | +83.35% | ||
| 2002 | +15.08% | ||
| 2001 | -20.92% | ||
| 2000 | -7.84% | ||
| 1999 | +5.61% | ||
| 1998 | -47.97% | ||
| 1997 | +8.02% | ||
| 1996 | +16.88% | ||
| 1995 | -4.19% | ||
| 1994 | +15.17% | ||
| 1993 | +23.93% | ||
| 1992 | -39.48% |
- Stock Market
- Stocks
- 7966 Stock
- Quotes LINTEC Corporation
Select your edition
All financial news and data tailored to specific country editions
