Skip to main content
logo
FALCO HOLDINGS Co., Ltd. (TYO:4671)
Japan flag Japan · Delayed Price · Currency is JPY
2,732.00
+22.00 (0.81%)
Feb 12, 2026, 3:30 PM JST

FALCO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 25, 20252,629.002,629.002,618.002,620.002,620.000.38%3,800
Dec 24, 20252,617.002,625.002,603.002,610.002,610.00-10,300
Dec 23, 20252,609.002,628.002,595.002,610.002,610.00-0.08%16,200
Dec 22, 20252,626.002,629.002,606.002,612.002,612.00-0.27%11,600
Dec 19, 20252,592.002,619.002,592.002,619.002,619.000.58%9,400
Dec 18, 20252,605.002,612.002,590.002,604.002,604.000.62%13,100
Dec 17, 20252,601.002,605.002,584.002,588.002,588.000.27%9,800
Dec 16, 20252,604.002,609.002,581.002,581.002,581.00-0.88%9,400
Dec 15, 20252,588.002,607.002,588.002,604.002,604.000.62%7,800
Dec 12, 20252,575.002,595.002,575.002,588.002,588.000.98%13,500
Dec 11, 20252,575.002,584.002,559.002,563.002,563.00-0.39%10,300
Dec 10, 20252,551.002,573.002,551.002,573.002,573.000.78%9,400
Dec 9, 20252,550.002,570.002,546.002,553.002,553.000.16%17,600
Dec 8, 20252,561.002,570.002,545.002,549.002,549.000.04%10,600
Dec 5, 20252,535.002,573.002,535.002,548.002,548.00-0.47%15,400
Dec 4, 20252,535.002,567.002,535.002,560.002,560.000.59%13,100
Dec 3, 20252,547.002,556.002,540.002,545.002,545.00-0.70%9,300
Dec 2, 20252,552.002,578.002,533.002,563.002,563.000.91%13,300
Dec 1, 20252,567.002,568.002,532.002,540.002,540.00-1.09%13,200
Nov 28, 20252,556.002,571.002,543.002,568.002,568.000.27%15,600
Nov 27, 20252,578.002,582.002,561.002,561.002,561.00-0.66%10,000