Skip to main content
logo
FALCO HOLDINGS Co., Ltd. (TYO:4671)
Japan flag Japan · Delayed Price · Currency is JPY
2,626.00
-13.00 (-0.49%)
Mar 13, 2026, 3:30 PM JST

FALCO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262,625.002,649.002,621.002,626.002,626.00-0.49%15,800
Mar 12, 20262,677.002,677.002,630.002,639.002,639.00-1.20%15,400
Mar 11, 20262,685.002,690.002,671.002,671.002,671.00-0.22%7,900
Mar 10, 20262,700.002,700.002,657.002,677.002,677.000.83%13,400
Mar 9, 20262,647.002,682.002,626.002,655.002,655.00-0.86%21,800
Mar 6, 20262,667.002,709.002,656.002,678.002,678.00-0.63%12,300
Mar 5, 20262,709.002,713.002,675.002,695.002,695.001.97%15,700
Mar 4, 20262,680.002,681.002,615.002,643.002,643.00-2.04%27,200
Mar 3, 20262,728.002,730.002,696.002,698.002,698.00-1.17%15,300
Mar 2, 20262,714.002,757.002,693.002,730.002,730.00-22,100
Feb 27, 20262,694.002,730.002,691.002,730.002,730.001.15%19,200
Feb 26, 20262,692.002,718.002,691.002,699.002,699.000.04%11,100
Feb 25, 20262,700.002,705.002,676.002,698.002,698.000.45%14,300
Feb 24, 20262,687.002,700.002,674.002,686.002,686.000.22%9,500
Feb 20, 20262,691.002,691.002,677.002,680.002,680.00-0.81%8,600
Feb 19, 20262,694.002,709.002,680.002,702.002,702.000.33%13,300
Feb 18, 20262,708.002,717.002,693.002,693.002,693.000.37%9,300
Feb 17, 20262,702.002,702.002,665.002,683.002,683.000.07%11,700
Feb 16, 20262,716.002,716.002,674.002,681.002,681.00-1.22%20,400
Feb 13, 20262,730.002,730.002,700.002,714.002,714.00-0.66%12,800
Feb 12, 20262,711.002,740.002,710.002,732.002,732.000.81%20,100
Feb 10, 20262,689.002,712.002,689.002,710.002,710.001.01%13,100
Feb 9, 20262,715.002,716.002,675.002,683.002,683.000.30%14,600
Feb 6, 20262,685.002,688.002,667.002,675.002,675.00-0.37%16,800
Feb 5, 20262,707.002,712.002,685.002,685.002,685.00-0.04%10,900
Feb 4, 20262,704.002,705.002,681.002,686.002,686.000.19%9,400
Feb 3, 20262,672.002,701.002,672.002,681.002,681.000.37%10,500
Feb 2, 20262,701.002,703.002,671.002,671.002,671.00-0.22%9,300
Jan 30, 20262,669.002,690.002,640.002,677.002,677.001.10%10,900
Jan 29, 20262,650.002,690.002,625.002,648.002,648.00-0.19%30,500
Jan 28, 20262,697.002,699.002,653.002,653.002,653.00-1.38%16,800
Jan 27, 20262,696.002,720.002,689.002,690.002,690.00-0.37%12,900
Jan 26, 20262,720.002,720.002,688.002,700.002,700.00-0.92%25,700
Jan 23, 20262,720.002,736.002,717.002,725.002,725.000.22%10,300
Jan 22, 20262,701.002,732.002,701.002,719.002,719.000.70%10,500
Jan 21, 20262,700.002,709.002,686.002,700.002,700.00-0.52%14,900
Jan 20, 20262,750.002,750.002,711.002,714.002,714.00-1.06%15,300
Jan 19, 20262,772.002,772.002,722.002,743.002,743.00-0.25%16,700
Jan 16, 20262,751.002,751.002,733.002,750.002,750.00-0.47%16,400
Jan 15, 20262,747.002,775.002,745.002,763.002,763.000.58%12,300
Jan 14, 20262,727.002,748.002,727.002,747.002,747.000.73%11,700
Jan 13, 20262,764.002,764.002,722.002,727.002,727.00-0.18%24,400
Jan 9, 20262,700.002,733.002,700.002,732.002,732.001.11%10,500
Jan 8, 20262,701.002,723.002,701.002,702.002,702.000.04%11,100
Jan 7, 20262,710.002,742.002,700.002,701.002,701.00-0.18%12,400
Jan 6, 20262,690.002,711.002,690.002,706.002,706.000.63%9,600
Jan 5, 20262,690.002,705.002,672.002,689.002,689.000.30%12,900
Dec 30, 20252,671.002,707.002,669.002,681.002,681.00-19,800
Dec 29, 20252,687.002,715.002,678.002,681.002,681.000.52%36,900
Dec 26, 20252,636.002,681.002,636.002,667.002,667.001.79%19,500