FLECT Co., Ltd. (TYO:4414)
Japan · Delayed Price · Currency is JPY 1,089.00
-2.00 (-0.18%)
May 27, 2026, 3:30 PM JST
FLECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,091.00 | 1,105.00 | 1,073.00 | 1,076.00 | - | -1.37% | 10,100 |
| May 26, 2026 | 1,051.00 | 1,099.00 | 1,051.00 | 1,091.00 | 1,091.00 | 4.20% | 24,700 |
| May 25, 2026 | 1,082.00 | 1,095.00 | 1,039.00 | 1,047.00 | 1,047.00 | -0.48% | 19,500 |
| May 22, 2026 | 1,064.00 | 1,073.00 | 1,043.00 | 1,052.00 | 1,052.00 | -0.28% | 16,200 |
| May 21, 2026 | 1,033.00 | 1,084.00 | 1,033.00 | 1,055.00 | 1,055.00 | 3.03% | 28,400 |
| May 20, 2026 | 1,040.00 | 1,055.00 | 1,009.00 | 1,024.00 | 1,024.00 | 0.10% | 15,900 |
| May 19, 2026 | 1,016.00 | 1,061.00 | 1,009.00 | 1,023.00 | 1,023.00 | 1.59% | 20,200 |
| May 18, 2026 | 1,009.00 | 1,027.00 | 997.00 | 1,007.00 | 1,007.00 | 1.31% | 25,400 |
| May 15, 2026 | 1,184.00 | 1,196.00 | 978.00 | 994.00 | 994.00 | -9.22% | 114,900 |
| May 14, 2026 | 1,152.00 | 1,164.00 | 1,071.00 | 1,095.00 | 1,095.00 | -4.95% | 56,400 |
| May 13, 2026 | 1,127.00 | 1,176.00 | 1,124.00 | 1,152.00 | 1,152.00 | 1.86% | 23,400 |
| May 12, 2026 | 1,168.00 | 1,175.00 | 1,122.00 | 1,131.00 | 1,131.00 | -3.25% | 22,300 |
| May 11, 2026 | 1,174.00 | 1,185.00 | 1,157.00 | 1,169.00 | 1,169.00 | 1.12% | 21,900 |
| May 8, 2026 | 1,120.00 | 1,161.00 | 1,116.00 | 1,156.00 | 1,156.00 | 3.21% | 21,200 |
| May 7, 2026 | 1,115.00 | 1,148.00 | 1,115.00 | 1,120.00 | 1,120.00 | 1.08% | 26,200 |
| May 1, 2026 | 1,080.00 | 1,120.00 | 1,060.00 | 1,108.00 | 1,108.00 | 0.36% | 19,300 |
| Apr 30, 2026 | 1,123.00 | 1,128.00 | 1,098.00 | 1,104.00 | 1,104.00 | -1.69% | 15,800 |
| Apr 28, 2026 | 1,112.00 | 1,135.00 | 1,112.00 | 1,123.00 | 1,123.00 | 0.09% | 9,100 |
| Apr 27, 2026 | 1,122.00 | 1,152.00 | 1,115.00 | 1,122.00 | 1,122.00 | 0.09% | 33,700 |
| Apr 24, 2026 | 1,130.00 | 1,134.00 | 1,116.00 | 1,121.00 | 1,121.00 | -0.27% | 17,900 |
| Apr 23, 2026 | 1,134.00 | 1,161.00 | 1,115.00 | 1,124.00 | 1,124.00 | -3.35% | 27,600 |
| Apr 22, 2026 | 1,162.00 | 1,177.00 | 1,146.00 | 1,163.00 | 1,163.00 | 0.26% | 38,700 |
| Apr 21, 2026 | 1,172.00 | 1,197.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.11% | 35,500 |
| Apr 20, 2026 | 1,201.00 | 1,201.00 | 1,173.00 | 1,173.00 | 1,173.00 | -1.43% | 19,300 |
| Apr 17, 2026 | 1,204.00 | 1,204.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.17% | 11,500 |
| Apr 16, 2026 | 1,207.00 | 1,231.00 | 1,192.00 | 1,192.00 | 1,192.00 | -1.24% | 26,100 |
| Apr 15, 2026 | 1,189.00 | 1,241.00 | 1,186.00 | 1,207.00 | 1,207.00 | 1.43% | 53,200 |
| Apr 14, 2026 | 1,203.00 | 1,229.00 | 1,172.00 | 1,190.00 | 1,190.00 | 1.80% | 87,600 |
| Apr 13, 2026 | 1,129.00 | 1,169.00 | 1,125.00 | 1,169.00 | 1,169.00 | 3.73% | 59,600 |
| Apr 10, 2026 | 1,103.00 | 1,150.00 | 1,103.00 | 1,127.00 | 1,127.00 | 1.99% | 66,600 |
| Apr 9, 2026 | 1,086.00 | 1,108.00 | 1,074.00 | 1,105.00 | 1,105.00 | 1.56% | 44,600 |
| Apr 8, 2026 | 1,040.00 | 1,096.00 | 1,040.00 | 1,088.00 | 1,088.00 | 5.02% | 46,100 |
| Apr 7, 2026 | 1,033.00 | 1,051.00 | 1,031.00 | 1,036.00 | 1,036.00 | 0.97% | 15,300 |
| Apr 6, 2026 | 1,010.00 | 1,036.00 | 1,010.00 | 1,026.00 | 1,026.00 | 1.08% | 12,400 |
| Apr 3, 2026 | 1,025.00 | 1,039.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.78% | 8,200 |
| Apr 2, 2026 | 1,028.00 | 1,048.00 | 1,012.00 | 1,023.00 | 1,023.00 | -0.49% | 31,200 |
| Apr 1, 2026 | 1,005.00 | 1,036.00 | 1,005.00 | 1,028.00 | 1,028.00 | 5.01% | 23,300 |
| Mar 31, 2026 | 976.00 | 1,006.00 | 970.00 | 979.00 | 979.00 | 0.93% | 49,200 |
| Mar 30, 2026 | 984.00 | 984.00 | 950.00 | 970.00 | 970.00 | -4.34% | 53,200 |
| Mar 27, 2026 | 989.00 | 1,015.00 | 989.00 | 1,014.00 | 1,014.00 | 2.42% | 39,100 |
| Mar 26, 2026 | 1,013.00 | 1,020.00 | 986.00 | 990.00 | 990.00 | -2.27% | 42,400 |
| Mar 25, 2026 | 1,036.00 | 1,041.00 | 1,007.00 | 1,013.00 | 1,013.00 | -0.88% | 52,000 |
| Mar 24, 2026 | 1,010.00 | 1,024.00 | 1,002.00 | 1,022.00 | 1,022.00 | 2.61% | 64,900 |
| Mar 23, 2026 | 982.00 | 1,006.00 | 977.00 | 996.00 | 996.00 | -3.68% | 131,200 |
| Mar 19, 2026 | 1,056.00 | 1,076.00 | 1,032.00 | 1,034.00 | 1,034.00 | -4.79% | 82,400 |
| Mar 18, 2026 | 1,110.00 | 1,115.00 | 1,077.00 | 1,086.00 | 1,086.00 | 0.28% | 61,700 |
| Mar 17, 2026 | 1,107.00 | 1,107.00 | 1,055.00 | 1,083.00 | 1,083.00 | -4.75% | 141,200 |
| Mar 16, 2026 | 1,208.00 | 1,208.00 | 1,137.00 | 1,137.00 | 1,137.00 | -8.16% | 78,400 |
| Mar 13, 2026 | 1,225.00 | 1,244.00 | 1,212.00 | 1,238.00 | 1,238.00 | -1.35% | 22,100 |
| Mar 12, 2026 | 1,280.00 | 1,338.00 | 1,237.00 | 1,255.00 | 1,255.00 | 0.40% | 60,800 |