Skip to main content
logo
FALCO HOLDINGS Co., Ltd. (TYO:4671)
Japan flag Japan · Delayed Price · Currency is JPY
2,651.00
-77.00 (-2.82%)
Jul 31, 2026, 3:30 PM JST

FALCO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,720.002,720.002,651.002,651.002,651.00-2.82%13,600
Jul 30, 20262,759.002,770.002,718.002,728.002,728.00-1.12%14,500
Jul 29, 20262,720.002,759.002,704.002,759.002,759.002.03%15,100
Jul 28, 20262,710.002,722.002,679.002,704.002,704.00-0.22%8,400
Jul 27, 20262,697.002,720.002,697.002,710.002,710.001.42%8,900
Jul 24, 20262,683.002,683.002,662.002,672.002,672.00-0.41%6,500
Jul 23, 20262,699.002,699.002,681.002,683.002,683.00-0.45%7,500
Jul 22, 20262,694.002,708.002,674.002,695.002,695.00-0.22%10,100
Jul 21, 20262,702.002,750.002,701.002,701.002,701.000.04%10,100
Jul 17, 20262,735.002,756.002,688.002,700.002,700.00-1.39%16,100
Jul 16, 20262,735.002,750.002,734.002,738.002,738.000.11%7,600
Jul 15, 20262,725.002,745.002,719.002,735.002,735.001.26%12,100
Jul 14, 20262,710.002,727.002,700.002,701.002,701.000.78%16,000
Jul 13, 20262,698.002,710.002,680.002,680.002,680.00-0.07%8,600
Jul 10, 20262,677.002,697.002,662.002,682.002,682.000.75%10,100
Jul 9, 20262,656.002,687.002,656.002,662.002,662.00-0.30%8,100
Jul 8, 20262,659.002,700.002,659.002,670.002,670.000.41%12,300
Jul 7, 20262,646.002,677.002,646.002,659.002,659.001.06%14,200
Jul 6, 20262,604.002,652.002,604.002,631.002,631.000.53%11,600
Jul 3, 20262,623.002,639.002,611.002,617.002,617.000.42%11,800
Jul 2, 20262,594.002,632.002,594.002,606.002,606.001.56%12,700
Jul 1, 20262,578.002,594.002,566.002,566.002,566.00-0.47%9,300
Jun 30, 20262,599.002,599.002,560.002,578.002,578.000.12%7,400
Jun 29, 20262,567.002,594.002,560.002,575.002,575.001.30%14,200
Jun 26, 20262,547.002,562.002,539.002,542.002,542.00-0.20%9,000
Jun 25, 20262,557.002,559.002,544.002,547.002,547.000.12%8,800
Jun 24, 20262,554.002,570.002,540.002,544.002,544.00-0.39%9,000
Jun 23, 20262,526.002,564.002,515.002,554.002,554.000.24%17,300
Jun 22, 20262,543.002,569.002,526.002,548.002,548.00-0.93%17,300
Jun 19, 20262,572.002,588.002,568.002,572.002,572.00-10,500
Jun 18, 20262,569.002,595.002,565.002,572.002,572.000.12%11,800
Jun 17, 20262,545.002,595.002,538.002,569.002,569.000.94%11,400
Jun 16, 20262,570.002,570.002,544.002,545.002,545.00-0.78%6,900
Jun 15, 20262,574.002,580.002,564.002,565.002,565.00-0.31%10,300
Jun 12, 20262,560.002,573.002,539.002,573.002,573.00-0.12%16,800
Jun 11, 20262,589.002,589.002,546.002,576.002,576.000.55%13,900
Jun 10, 20262,526.002,566.002,526.002,562.002,562.001.63%16,300
Jun 9, 20262,528.002,552.002,514.002,521.002,521.00-0.24%14,000
Jun 8, 20262,545.002,561.002,517.002,527.002,527.00-0.71%15,400
Jun 5, 20262,526.002,566.002,526.002,545.002,545.000.75%9,900
Jun 4, 20262,523.002,541.002,500.002,526.002,526.00-0.39%15,600
Jun 3, 20262,504.002,543.002,503.002,536.002,536.001.44%22,500
Jun 2, 20262,512.002,520.002,500.002,500.002,500.00-0.64%17,400
Jun 1, 20262,550.002,555.002,511.002,516.002,516.00-1.91%14,300
May 29, 20262,585.002,593.002,561.002,565.002,565.000.20%13,500
May 28, 20262,525.002,600.002,518.002,560.002,560.000.91%25,400
May 27, 20262,510.002,550.002,510.002,537.002,537.000.91%12,000
May 26, 20262,512.002,525.002,501.002,514.002,514.000.08%10,100
May 25, 20262,537.002,537.002,506.002,512.002,512.00-0.36%21,300
May 22, 20262,535.002,542.002,521.002,521.002,521.00-0.55%10,300