Skip to main content
logo
FALCO HOLDINGS Co., Ltd. (TYO:4671)
Japan flag Japan · Delayed Price · Currency is JPY
2,526.00
-10.00 (-0.39%)
Jun 4, 2026, 3:30 PM JST

FALCO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,558.002,570.002,533.002,535.002,535.00-0.59%9,800
May 20, 20262,570.002,590.002,532.002,550.002,550.00-1.32%16,600
May 19, 20262,590.002,605.002,563.002,584.002,584.001.73%20,200
May 18, 20262,584.002,584.002,530.002,540.002,540.00-1.82%8,000
May 15, 20262,570.002,587.002,555.002,587.002,587.001.13%9,600
May 14, 20262,644.002,644.002,558.002,558.002,558.00-3.73%22,900
May 13, 20262,643.002,666.002,616.002,657.002,657.006.07%40,600
May 12, 20262,536.002,536.002,504.002,505.002,505.00-0.56%10,400
May 11, 20262,512.002,520.002,511.002,519.002,519.000.28%6,600
May 8, 20262,527.002,527.002,499.002,512.002,512.00-0.32%13,600
May 7, 20262,527.002,527.002,510.002,520.002,520.000.32%11,900
May 1, 20262,515.002,524.002,500.002,512.002,512.00-0.12%11,300
Apr 30, 20262,532.002,535.002,512.002,515.002,515.00-0.98%18,900
Apr 28, 20262,519.002,540.002,512.002,540.002,540.000.79%13,300
Apr 27, 20262,554.002,555.002,500.002,520.002,520.00-1.25%40,400
Apr 24, 20262,568.002,585.002,552.002,552.002,552.00-0.78%9,500
Apr 23, 20262,592.002,593.002,568.002,572.002,572.00-1.11%13,600
Apr 22, 20262,592.002,629.002,586.002,601.002,601.000.39%17,500
Apr 21, 20262,608.002,610.002,591.002,591.002,591.00-0.65%7,100
Apr 20, 20262,619.002,619.002,599.002,608.002,608.000.15%13,000
Apr 17, 20262,613.002,643.002,604.002,604.002,604.00-0.34%10,200
Apr 16, 20262,610.002,627.002,610.002,613.002,613.00-0.11%7,300
Apr 15, 20262,633.002,645.002,607.002,616.002,616.000.46%14,100
Apr 14, 20262,608.002,617.002,602.002,604.002,604.00-0.15%9,800
Apr 13, 20262,586.002,616.002,586.002,608.002,608.00-0.46%11,000
Apr 10, 20262,643.002,643.002,604.002,620.002,620.00-0.34%7,900
Apr 9, 20262,652.002,658.002,628.002,629.002,629.00-0.87%7,900
Apr 8, 20262,650.002,671.002,637.002,652.002,652.000.53%9,100
Apr 7, 20262,623.002,643.002,622.002,638.002,638.000.38%8,200
Apr 6, 20262,631.002,638.002,608.002,628.002,628.00-0.11%5,000
Apr 3, 20262,620.002,649.002,620.002,631.002,631.000.42%4,800
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, 20262,580.002,613.002,566.002,593.002,593.00-1.65%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