FLECT Co., Ltd. (TYO:4414)
Japan · Delayed Price · Currency is JPY 1,794.00
+78.00 (4.55%)
Jan 23, 2026, 3:30 PM JST
FLECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,701.00 | 1,800.00 | 1,683.00 | 1,794.00 | 1,794.00 | 4.55% | 58,700 |
| Jan 22, 2026 | 1,716.00 | 1,729.00 | 1,680.00 | 1,716.00 | 1,716.00 | 0.23% | 14,500 |
| Jan 21, 2026 | 1,742.00 | 1,742.00 | 1,685.00 | 1,712.00 | 1,712.00 | -3.11% | 35,700 |
| Jan 20, 2026 | 1,776.00 | 1,831.00 | 1,755.00 | 1,767.00 | 1,767.00 | -1.78% | 19,800 |
| Jan 19, 2026 | 1,806.00 | 1,810.00 | 1,778.00 | 1,799.00 | 1,799.00 | -0.83% | 19,000 |
| Jan 16, 2026 | 1,841.00 | 1,847.00 | 1,786.00 | 1,814.00 | 1,814.00 | -1.84% | 20,200 |
| Jan 15, 2026 | 1,752.00 | 1,848.00 | 1,750.00 | 1,848.00 | 1,848.00 | 4.35% | 23,100 |
| Jan 14, 2026 | 1,805.00 | 1,805.00 | 1,771.00 | 1,771.00 | 1,771.00 | -1.88% | 15,400 |
| Jan 13, 2026 | 1,898.00 | 1,900.00 | 1,800.00 | 1,805.00 | 1,805.00 | -2.85% | 25,500 |
| Jan 9, 2026 | 1,811.00 | 1,858.00 | 1,793.00 | 1,858.00 | 1,858.00 | 2.71% | 20,800 |
| Jan 8, 2026 | 1,788.00 | 1,821.00 | 1,786.00 | 1,809.00 | 1,809.00 | 1.17% | 15,400 |
| Jan 7, 2026 | 1,755.00 | 1,790.00 | 1,740.00 | 1,788.00 | 1,788.00 | 0.79% | 18,200 |
| Jan 6, 2026 | 1,760.00 | 1,785.00 | 1,759.00 | 1,774.00 | 1,774.00 | 0.40% | 16,500 |
| Jan 5, 2026 | 1,779.00 | 1,800.00 | 1,757.00 | 1,767.00 | 1,767.00 | -0.67% | 18,200 |
| Dec 30, 2025 | 1,755.00 | 1,781.00 | 1,755.00 | 1,779.00 | 1,779.00 | 0.45% | 7,400 |
| Dec 29, 2025 | 1,828.00 | 1,828.00 | 1,771.00 | 1,771.00 | 1,771.00 | -0.95% | 34,300 |
| Dec 26, 2025 | 1,830.00 | 1,830.00 | 1,775.00 | 1,788.00 | 1,788.00 | -2.30% | 34,900 |
| Dec 25, 2025 | 1,747.00 | 1,836.00 | 1,743.00 | 1,830.00 | 1,830.00 | 2.92% | 111,400 |
| Dec 24, 2025 | 1,835.00 | 1,849.00 | 1,766.00 | 1,778.00 | 1,778.00 | -2.89% | 26,100 |
| Dec 23, 2025 | 1,765.00 | 1,831.00 | 1,759.00 | 1,831.00 | 1,831.00 | 3.74% | 35,400 |
| Dec 22, 2025 | 1,714.00 | 1,765.00 | 1,714.00 | 1,765.00 | 1,765.00 | 3.28% | 38,200 |
| Dec 19, 2025 | 1,671.00 | 1,728.00 | 1,671.00 | 1,709.00 | 1,709.00 | 2.03% | 32,500 |
| Dec 18, 2025 | 1,658.00 | 1,686.00 | 1,656.00 | 1,675.00 | 1,675.00 | 0.24% | 8,400 |
| Dec 17, 2025 | 1,653.00 | 1,671.00 | 1,630.00 | 1,671.00 | 1,671.00 | 0.24% | 14,900 |
| Dec 16, 2025 | 1,706.00 | 1,706.00 | 1,665.00 | 1,667.00 | 1,667.00 | -2.34% | 10,600 |
| Dec 15, 2025 | 1,662.00 | 1,709.00 | 1,662.00 | 1,707.00 | 1,707.00 | 2.03% | 14,200 |
| Dec 12, 2025 | 1,617.00 | 1,680.00 | 1,617.00 | 1,673.00 | 1,673.00 | 3.27% | 24,900 |
| Dec 11, 2025 | 1,662.00 | 1,671.00 | 1,613.00 | 1,620.00 | 1,620.00 | -2.76% | 33,300 |
| Dec 10, 2025 | 1,691.00 | 1,700.00 | 1,659.00 | 1,666.00 | 1,666.00 | -0.60% | 35,100 |
| Dec 9, 2025 | 1,718.00 | 1,733.00 | 1,659.00 | 1,676.00 | 1,676.00 | -4.45% | 38,900 |
| Dec 8, 2025 | 1,774.00 | 1,781.00 | 1,743.00 | 1,754.00 | 1,754.00 | -1.13% | 27,800 |
| Dec 5, 2025 | 1,671.00 | 1,777.00 | 1,650.00 | 1,774.00 | 1,774.00 | 5.09% | 47,600 |
| Dec 4, 2025 | 1,647.00 | 1,697.00 | 1,645.00 | 1,688.00 | 1,688.00 | 2.30% | 28,100 |
| Dec 3, 2025 | 1,643.00 | 1,662.00 | 1,643.00 | 1,650.00 | 1,650.00 | -0.36% | 13,500 |
| Dec 2, 2025 | 1,662.00 | 1,677.00 | 1,642.00 | 1,656.00 | 1,656.00 | -1.02% | 21,500 |
| Dec 1, 2025 | 1,689.00 | 1,701.00 | 1,634.00 | 1,673.00 | 1,673.00 | -1.53% | 34,100 |
| Nov 28, 2025 | 1,723.00 | 1,729.00 | 1,687.00 | 1,699.00 | 1,699.00 | -1.68% | 26,300 |
| Nov 27, 2025 | 1,725.00 | 1,746.00 | 1,715.00 | 1,728.00 | 1,728.00 | -0.29% | 22,600 |
| Nov 26, 2025 | 1,739.00 | 1,747.00 | 1,705.00 | 1,733.00 | 1,733.00 | -0.12% | 27,900 |
| Nov 25, 2025 | 1,808.00 | 1,808.00 | 1,735.00 | 1,735.00 | 1,735.00 | -1.64% | 22,100 |
| Nov 21, 2025 | 1,706.00 | 1,764.00 | 1,706.00 | 1,764.00 | 1,764.00 | 1.03% | 36,200 |
| Nov 20, 2025 | 1,760.00 | 1,766.00 | 1,728.00 | 1,746.00 | 1,746.00 | 0.29% | 23,600 |
| Nov 19, 2025 | 1,755.00 | 1,774.00 | 1,714.00 | 1,741.00 | 1,741.00 | 0.29% | 31,100 |
| Nov 18, 2025 | 1,775.00 | 1,800.00 | 1,730.00 | 1,736.00 | 1,736.00 | -1.64% | 48,700 |
| Nov 17, 2025 | 1,800.00 | 1,837.00 | 1,747.00 | 1,765.00 | 1,765.00 | -1.51% | 49,000 |
| Nov 14, 2025 | 1,745.00 | 1,820.00 | 1,728.00 | 1,792.00 | 1,792.00 | -1.81% | 66,500 |
| Nov 13, 2025 | 1,825.00 | 1,848.00 | 1,789.00 | 1,825.00 | 1,825.00 | 0.55% | 49,500 |
| Nov 12, 2025 | 1,829.00 | 1,847.00 | 1,813.00 | 1,815.00 | 1,815.00 | 0.55% | 33,400 |
| Nov 11, 2025 | 1,830.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,805.00 | -1.37% | 20,500 |
| Nov 10, 2025 | 1,793.00 | 1,841.00 | 1,793.00 | 1,830.00 | 1,830.00 | 2.98% | 28,900 |