FLECT Co., Ltd. (TYO:4414)
Japan · Delayed Price · Currency is JPY 1,238.00
-39.00 (-3.05%)
Oct 30, 2026, 3:30 PM JST
FLECT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,296.00 | 1,296.00 | 1,225.00 | 1,238.00 | 1,238.00 | -3.05% | 8,500 |
| Oct 29, 2026 | 1,270.00 | 1,283.00 | 1,243.00 | 1,277.00 | 1,277.00 | 0.55% | 26,100 |
| Oct 28, 2026 | 1,250.00 | 1,277.00 | 1,236.00 | 1,270.00 | 1,270.00 | 1.11% | 21,800 |
| Oct 27, 2026 | 1,230.00 | 1,258.00 | 1,208.00 | 1,256.00 | 1,256.00 | 2.03% | 30,800 |
| Oct 26, 2026 | 1,220.00 | 1,237.00 | 1,199.00 | 1,231.00 | 1,231.00 | 0.74% | 17,500 |
| Oct 23, 2026 | 1,200.00 | 1,228.00 | 1,179.00 | 1,222.00 | 1,222.00 | 1.66% | 38,000 |
| Oct 22, 2026 | 1,174.00 | 1,214.00 | 1,171.00 | 1,202.00 | 1,202.00 | 2.12% | 19,400 |
| Oct 21, 2026 | 1,153.00 | 1,178.00 | 1,149.00 | 1,177.00 | 1,177.00 | 1.90% | 5,400 |
| Oct 20, 2026 | 1,154.00 | 1,183.00 | 1,130.00 | 1,155.00 | 1,155.00 | -0.17% | 25,000 |
| Oct 19, 2026 | 1,137.00 | 1,172.00 | 1,137.00 | 1,157.00 | 1,157.00 | 0.43% | 12,300 |
| Oct 16, 2026 | 1,129.00 | 1,183.00 | 1,125.00 | 1,152.00 | 1,152.00 | 2.86% | 28,500 |
| Oct 15, 2026 | 1,146.00 | 1,159.00 | 1,119.00 | 1,120.00 | 1,120.00 | -4.19% | 12,800 |
| Oct 14, 2026 | 1,120.00 | 1,190.00 | 1,119.00 | 1,169.00 | 1,169.00 | 4.28% | 32,200 |
| Oct 13, 2026 | 1,104.00 | 1,133.00 | 1,104.00 | 1,121.00 | 1,121.00 | 0.09% | 9,200 |
| Oct 9, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.18% | 100 |
| Oct 8, 2026 | 1,115.00 | 1,122.00 | 1,110.00 | 1,122.00 | 1,122.00 | 0.18% | 4,700 |
| Oct 7, 2026 | 1,126.00 | 1,129.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 3,800 |
| Oct 6, 2026 | 1,120.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 3,100 |
| Oct 5, 2026 | 1,138.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 4,000 |
| Oct 2, 2026 | 1,152.00 | 1,152.00 | 1,119.00 | 1,120.00 | 1,120.00 | -2.78% | 6,800 |
| Oct 1, 2026 | 1,112.00 | 1,152.00 | 1,112.00 | 1,152.00 | 1,152.00 | 1.05% | 6,300 |
| Sep 30, 2026 | 1,113.00 | 1,148.00 | 1,113.00 | 1,140.00 | 1,140.00 | 2.61% | 9,600 |
| Sep 29, 2026 | 1,129.00 | 1,150.00 | 1,101.00 | 1,111.00 | 1,111.00 | -1.86% | 20,200 |
| Sep 28, 2026 | 1,125.00 | 1,139.00 | 1,110.00 | 1,132.00 | 1,132.00 | 0.62% | 16,000 |
| Sep 25, 2026 | 1,158.00 | 1,158.00 | 1,102.00 | 1,125.00 | 1,125.00 | -0.44% | 12,800 |
| Sep 24, 2026 | 1,115.00 | 1,130.00 | 1,113.00 | 1,130.00 | 1,130.00 | 2.63% | 9,100 |
| Sep 18, 2026 | 1,091.00 | 1,120.00 | 1,091.00 | 1,101.00 | 1,101.00 | 0.82% | 13,800 |
| 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 |