FLECT Co., Ltd. (TYO:4414)
Japan · Delayed Price · Currency is JPY 1,101.00
+9.00 (0.82%)
Sep 18, 2026, 3:30 PM JST
FLECT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,091.00 | 1,120.00 | 1,091.00 | 1,106.00 | 1,106.00 | 1.28% | 12,900 |
| Sep 17, 2026 | 1,087.00 | 1,100.00 | 1,080.00 | 1,092.00 | 1,092.00 | 2.82% | 11,000 |
| Sep 16, 2026 | 1,078.00 | 1,078.00 | 1,060.00 | 1,062.00 | 1,062.00 | -1.67% | 12,200 |
| Sep 15, 2026 | 1,090.00 | 1,091.00 | 1,073.00 | 1,080.00 | 1,080.00 | -0.28% | 7,400 |
| Sep 14, 2026 | 1,061.00 | 1,084.00 | 1,061.00 | 1,083.00 | 1,083.00 | 1.03% | 2,100 |
| Sep 11, 2026 | 1,071.00 | 1,080.00 | 1,055.00 | 1,072.00 | 1,072.00 | -0.56% | 11,700 |
| Sep 10, 2026 | 1,090.00 | 1,092.00 | 1,075.00 | 1,078.00 | 1,078.00 | -1.37% | 6,300 |
| Sep 9, 2026 | 1,071.00 | 1,093.00 | 1,063.00 | 1,093.00 | 1,093.00 | 1.11% | 13,500 |
| Sep 8, 2026 | 1,092.00 | 1,094.00 | 1,071.00 | 1,081.00 | 1,081.00 | -1.01% | 13,600 |
| Sep 7, 2026 | 1,090.00 | 1,097.00 | 1,080.00 | 1,092.00 | 1,092.00 | 0.83% | 13,100 |
| Sep 4, 2026 | 1,084.00 | 1,088.00 | 1,068.00 | 1,083.00 | 1,083.00 | -0.09% | 5,900 |
| Sep 3, 2026 | 1,095.00 | 1,095.00 | 1,064.00 | 1,084.00 | 1,084.00 | 0.84% | 11,600 |
| Sep 2, 2026 | 1,143.00 | 1,143.00 | 1,075.00 | 1,075.00 | 1,075.00 | -6.85% | 49,100 |
| Sep 1, 2026 | 1,166.00 | 1,176.00 | 1,142.00 | 1,154.00 | 1,154.00 | -2.78% | 19,900 |
| Aug 31, 2026 | 1,170.00 | 1,187.00 | 1,136.00 | 1,187.00 | 1,187.00 | 2.24% | 32,900 |
| Aug 28, 2026 | 1,322.00 | 1,322.00 | 1,161.00 | 1,161.00 | 1,161.00 | -7.64% | 125,300 |
| Aug 27, 2026 | 1,191.00 | 1,343.00 | 1,191.00 | 1,257.00 | 1,257.00 | 9.40% | 164,100 |
| Aug 26, 2026 | 1,135.00 | 1,165.00 | 1,135.00 | 1,149.00 | 1,149.00 | -1.37% | 19,400 |
| Aug 25, 2026 | 1,132.00 | 1,180.00 | 1,115.00 | 1,165.00 | 1,165.00 | 2.55% | 38,600 |
| Aug 24, 2026 | 1,133.00 | 1,172.00 | 1,107.00 | 1,136.00 | 1,136.00 | 0.26% | 35,300 |
| Aug 21, 2026 | 1,043.00 | 1,145.00 | 1,041.00 | 1,133.00 | 1,133.00 | 8.52% | 120,500 |
| Aug 20, 2026 | 1,030.00 | 1,050.00 | 1,023.00 | 1,044.00 | 1,044.00 | 1.56% | 28,700 |
| Aug 19, 2026 | 1,041.00 | 1,048.00 | 1,025.00 | 1,028.00 | 1,028.00 | -1.25% | 25,400 |
| Aug 18, 2026 | 1,053.00 | 1,061.00 | 1,035.00 | 1,041.00 | 1,041.00 | -1.05% | 36,700 |
| Aug 17, 2026 | 1,096.00 | 1,098.00 | 1,044.00 | 1,052.00 | 1,052.00 | -3.93% | 42,000 |
| 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 |