Skip to main content
logo
FALCO HOLDINGS Co., Ltd. (TYO:4671)
Japan flag Japan · Delayed Price · Currency is JPY
2,631.00
+11.00 (0.42%)
Apr 3, 2026, 3:30 PM JST

FALCO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,620.002,649.002,620.002,649.00-1.11%1,000
Apr 2, 20262,635.002,664.002,589.002,620.002,620.00-0.57%13,800
Apr 1, 20262,627.002,638.002,612.002,635.002,635.000.96%12,200
Mar 31, 20262,609.002,629.002,571.002,610.002,610.000.66%18,600
Mar 30, 20262,580.002,613.002,566.002,593.002,593.00-3.93%35,700
Mar 27, 20262,635.002,703.002,635.002,699.002,636.501.12%35,700
Mar 26, 20262,646.002,676.002,644.002,669.002,607.190.87%21,400
Mar 25, 20262,639.002,660.002,639.002,646.002,584.730.76%17,100
Mar 24, 20262,688.002,688.002,620.002,626.002,565.191.47%13,100
Mar 23, 20262,615.002,615.002,580.002,588.002,528.07-0.92%21,700
Mar 19, 20262,641.002,645.002,612.002,612.002,551.51-1.58%14,800
Mar 18, 20262,664.002,664.002,625.002,654.002,592.541.03%10,100
Mar 17, 20262,629.002,642.002,625.002,627.002,566.170.08%9,100
Mar 16, 20262,630.002,644.002,620.002,625.002,564.21-0.04%9,400
Mar 13, 20262,625.002,649.002,621.002,626.002,565.19-0.49%15,800
Mar 12, 20262,677.002,677.002,630.002,639.002,577.89-1.20%15,400
Mar 11, 20262,685.002,690.002,671.002,671.002,609.15-0.22%7,900
Mar 10, 20262,700.002,700.002,657.002,677.002,615.010.83%13,400
Mar 9, 20262,647.002,682.002,626.002,655.002,593.52-0.86%21,800
Mar 6, 20262,667.002,709.002,656.002,678.002,615.99-0.63%12,300
Mar 5, 20262,709.002,713.002,675.002,695.002,632.591.97%15,700
Mar 4, 20262,680.002,681.002,615.002,643.002,581.80-2.04%27,200
Mar 3, 20262,728.002,730.002,696.002,698.002,635.52-1.17%15,300
Mar 2, 20262,714.002,757.002,693.002,730.002,666.78-22,100
Feb 27, 20262,694.002,730.002,691.002,730.002,666.781.15%19,200
Feb 26, 20262,692.002,718.002,691.002,699.002,636.500.04%11,100
Feb 25, 20262,700.002,705.002,676.002,698.002,635.520.45%14,300
Feb 24, 20262,687.002,700.002,674.002,686.002,623.800.22%9,500
Feb 20, 20262,691.002,691.002,677.002,680.002,617.94-0.81%8,600
Feb 19, 20262,694.002,709.002,680.002,702.002,639.430.33%13,300
Feb 18, 20262,708.002,717.002,693.002,693.002,630.640.37%9,300
Feb 17, 20262,702.002,702.002,665.002,683.002,620.870.07%11,700
Feb 16, 20262,716.002,716.002,674.002,681.002,618.92-1.22%20,400
Feb 13, 20262,730.002,730.002,700.002,714.002,651.15-0.66%12,800
Feb 12, 20262,711.002,740.002,710.002,732.002,668.740.81%20,100
Feb 10, 20262,689.002,712.002,689.002,710.002,647.251.01%13,100
Feb 9, 20262,715.002,716.002,675.002,683.002,620.870.30%14,600
Feb 6, 20262,685.002,688.002,667.002,675.002,613.06-0.37%16,800
Feb 5, 20262,707.002,712.002,685.002,685.002,622.82-0.04%10,900
Feb 4, 20262,704.002,705.002,681.002,686.002,623.800.19%9,400
Feb 3, 20262,672.002,701.002,672.002,681.002,618.920.37%10,500
Feb 2, 20262,701.002,703.002,671.002,671.002,609.15-0.22%9,300
Jan 30, 20262,669.002,690.002,640.002,677.002,615.011.10%10,900
Jan 29, 20262,650.002,690.002,625.002,648.002,586.68-0.19%30,500
Jan 28, 20262,697.002,699.002,653.002,653.002,591.57-1.38%16,800
Jan 27, 20262,696.002,720.002,689.002,690.002,627.71-0.37%12,900
Jan 26, 20262,720.002,720.002,688.002,700.002,637.48-0.92%25,700
Jan 23, 20262,720.002,736.002,717.002,725.002,661.900.22%10,300
Jan 22, 20262,701.002,732.002,701.002,719.002,656.040.70%10,500
Jan 21, 20262,700.002,709.002,686.002,700.002,637.48-0.52%14,900