FLECT Co., Ltd. (TYO:4414)
Japan · Delayed Price · Currency is JPY 1,095.00
-139.00 (-11.26%)
Aug 14, 2026, 3:30 PM JST
FLECT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,084.00 | 1,140.00 | 1,050.00 | 1,095.00 | 1,095.00 | -11.26% | 81,800 |
| Aug 13, 2026 | 1,238.00 | 1,269.00 | 1,219.00 | 1,234.00 | 1,234.00 | -1.28% | 26,400 |
| Aug 12, 2026 | 1,245.00 | 1,279.00 | 1,243.00 | 1,250.00 | 1,250.00 | 0.32% | 18,500 |
| Aug 10, 2026 | 1,231.00 | 1,246.00 | 1,202.00 | 1,246.00 | 1,246.00 | 0.81% | 9,100 |
| Aug 7, 2026 | 1,235.00 | 1,236.00 | 1,168.00 | 1,236.00 | 1,236.00 | 0.24% | 15,800 |
| Aug 6, 2026 | 1,193.00 | 1,233.00 | 1,193.00 | 1,233.00 | 1,233.00 | 2.24% | 3,800 |
| Aug 5, 2026 | 1,203.00 | 1,223.00 | 1,203.00 | 1,206.00 | 1,206.00 | -1.63% | 1,200 |
| Aug 4, 2026 | 1,223.00 | 1,233.00 | 1,219.00 | 1,226.00 | 1,226.00 | -0.49% | 4,900 |
| Aug 3, 2026 | 1,249.00 | 1,254.00 | 1,199.00 | 1,232.00 | 1,232.00 | -1.44% | 16,800 |
| Jul 31, 2026 | 1,244.00 | 1,252.00 | 1,215.00 | 1,250.00 | 1,250.00 | 0.73% | 16,600 |
| Jul 30, 2026 | 1,204.00 | 1,241.00 | 1,189.00 | 1,241.00 | 1,241.00 | 2.73% | 15,900 |
| Jul 29, 2026 | 1,191.00 | 1,208.00 | 1,169.00 | 1,208.00 | 1,208.00 | 1.09% | 17,600 |
| Jul 28, 2026 | 1,203.00 | 1,207.00 | 1,185.00 | 1,195.00 | 1,195.00 | -1.40% | 11,800 |
| Jul 27, 2026 | 1,210.00 | 1,221.00 | 1,204.00 | 1,212.00 | 1,212.00 | -0.33% | 11,700 |
| Jul 24, 2026 | 1,235.00 | 1,235.00 | 1,209.00 | 1,216.00 | 1,216.00 | -1.78% | 11,800 |
| Jul 23, 2026 | 1,216.00 | 1,239.00 | 1,216.00 | 1,238.00 | 1,238.00 | 0.81% | 7,100 |
| Jul 22, 2026 | 1,241.00 | 1,245.00 | 1,222.00 | 1,228.00 | 1,228.00 | 0.24% | 6,900 |
| Jul 21, 2026 | 1,203.00 | 1,248.00 | 1,203.00 | 1,225.00 | 1,225.00 | 2.00% | 5,300 |
| Jul 17, 2026 | 1,248.00 | 1,248.00 | 1,200.00 | 1,201.00 | 1,201.00 | -2.83% | 13,900 |
| Jul 16, 2026 | 1,241.00 | 1,263.00 | 1,229.00 | 1,236.00 | 1,236.00 | 0.24% | 24,700 |
| Jul 15, 2026 | 1,224.00 | 1,233.00 | 1,210.00 | 1,233.00 | 1,233.00 | 1.07% | 11,900 |
| Jul 14, 2026 | 1,200.00 | 1,231.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.67% | 9,000 |
| Jul 13, 2026 | 1,205.00 | 1,217.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.41% | 29,100 |
| Jul 10, 2026 | 1,196.00 | 1,215.00 | 1,195.00 | 1,205.00 | 1,205.00 | 0.25% | 14,300 |
| Jul 9, 2026 | 1,193.00 | 1,208.00 | 1,185.00 | 1,202.00 | 1,202.00 | 0.17% | 15,100 |
| Jul 8, 2026 | 1,200.00 | 1,214.00 | 1,163.00 | 1,200.00 | 1,200.00 | - | 35,000 |
| Jul 7, 2026 | 1,215.00 | 1,215.00 | 1,187.00 | 1,200.00 | 1,200.00 | 1.27% | 16,500 |
| Jul 6, 2026 | 1,181.00 | 1,219.00 | 1,174.00 | 1,185.00 | 1,185.00 | - | 11,700 |
| Jul 3, 2026 | 1,150.00 | 1,217.00 | 1,150.00 | 1,185.00 | 1,185.00 | 3.04% | 26,100 |
| Jul 2, 2026 | 1,128.00 | 1,154.00 | 1,116.00 | 1,150.00 | 1,150.00 | 1.14% | 23,100 |
| Jul 1, 2026 | 1,050.00 | 1,137.00 | 1,050.00 | 1,137.00 | 1,137.00 | 11.04% | 56,800 |
| Jun 30, 2026 | 1,028.00 | 1,049.00 | 1,017.00 | 1,024.00 | 1,024.00 | -0.58% | 28,600 |
| Jun 29, 2026 | 1,015.00 | 1,058.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1.48% | 21,800 |
| Jun 26, 2026 | 1,023.00 | 1,027.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.88% | 4,000 |
| Jun 25, 2026 | 1,050.00 | 1,059.00 | 1,020.00 | 1,024.00 | 1,024.00 | -0.87% | 13,900 |
| Jun 24, 2026 | 1,024.00 | 1,034.00 | 1,014.00 | 1,033.00 | 1,033.00 | 1.18% | 8,200 |
| Jun 23, 2026 | 1,069.00 | 1,069.00 | 1,021.00 | 1,021.00 | 1,021.00 | -2.11% | 11,400 |
| Jun 22, 2026 | 1,036.00 | 1,072.00 | 1,034.00 | 1,043.00 | 1,043.00 | 0.68% | 11,200 |
| Jun 19, 2026 | 1,055.00 | 1,068.00 | 1,021.00 | 1,036.00 | 1,036.00 | -1.71% | 14,300 |
| Jun 18, 2026 | 1,047.00 | 1,068.00 | 1,047.00 | 1,054.00 | 1,054.00 | 0.29% | 8,800 |
| Jun 17, 2026 | 1,020.00 | 1,077.00 | 1,020.00 | 1,051.00 | 1,051.00 | 2.64% | 14,600 |
| Jun 16, 2026 | 1,048.00 | 1,048.00 | 1,016.00 | 1,024.00 | 1,024.00 | -0.78% | 12,000 |
| Jun 15, 2026 | 1,072.00 | 1,083.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.96% | 20,300 |
| Jun 12, 2026 | 1,056.00 | 1,082.00 | 1,018.00 | 1,042.00 | 1,042.00 | 1.56% | 23,900 |
| Jun 11, 2026 | 1,041.00 | 1,079.00 | 1,026.00 | 1,026.00 | 1,026.00 | -2.66% | 26,300 |
| Jun 10, 2026 | 1,050.00 | 1,076.00 | 1,037.00 | 1,054.00 | 1,054.00 | 0.09% | 12,500 |
| Jun 9, 2026 | 1,101.00 | 1,101.00 | 1,050.00 | 1,053.00 | 1,053.00 | -1.68% | 30,100 |
| Jun 8, 2026 | 1,085.00 | 1,103.00 | 1,058.00 | 1,071.00 | 1,071.00 | -3.34% | 22,100 |
| Jun 5, 2026 | 1,090.00 | 1,140.00 | 1,090.00 | 1,108.00 | 1,108.00 | 1.93% | 28,300 |
| Jun 4, 2026 | 1,071.00 | 1,098.00 | 1,061.00 | 1,087.00 | 1,087.00 | 4.42% | 24,200 |