Skip to main content
logo
FALCO HOLDINGS Co., Ltd. (TYO:4671)
Japan flag Japan · Delayed Price · Currency is JPY
2,670.00
+20.00 (0.75%)
Oct 9, 2026, 3:30 PM JST

FALCO HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,641.002,693.002,641.002,670.002,670.000.75%16,900
Oct 8, 20262,661.002,663.002,642.002,650.002,650.00-1.71%19,500
Oct 7, 20262,674.002,707.002,674.002,696.002,696.00-0.19%11,000
Oct 6, 20262,659.002,706.002,659.002,701.002,701.001.31%15,700
Oct 5, 20262,665.002,682.002,662.002,666.002,666.000.04%13,700
Oct 2, 20262,690.002,690.002,646.002,665.002,665.00-1.30%21,800
Oct 1, 20262,693.002,712.002,670.002,700.002,700.00-25,200
Sep 30, 20262,701.002,714.002,674.002,700.002,700.00-35,300
Sep 29, 20262,732.002,746.002,700.002,700.002,700.00-1.50%28,100
Sep 28, 20262,777.002,827.002,774.002,805.002,741.00-0.64%25,000
Sep 25, 20262,846.002,866.002,813.002,823.002,758.59-0.42%15,400
Sep 24, 20262,887.002,900.002,835.002,835.002,770.32-2.41%16,600
Sep 18, 20262,947.002,947.002,900.002,905.002,838.72-1.43%11,400
Sep 17, 20262,886.002,947.002,886.002,947.002,879.762.04%8,600
Sep 16, 20262,885.002,895.002,861.002,888.002,822.110.10%8,500
Sep 15, 20262,853.002,886.002,853.002,885.002,819.170.98%5,700
Sep 14, 20262,820.002,864.002,820.002,857.002,791.811.17%8,000
Sep 11, 20262,858.002,867.002,820.002,824.002,759.57-1.50%18,300
Sep 10, 20262,890.002,890.002,863.002,867.002,801.59-1.21%10,600
Sep 9, 20262,911.002,924.002,875.002,902.002,835.79-0.38%15,400
Sep 8, 20262,930.002,930.002,880.002,913.002,846.54-0.44%26,800
Sep 7, 20262,939.002,953.002,914.002,926.002,859.24-0.48%13,100
Sep 4, 20262,896.002,958.002,890.002,940.002,872.921.24%13,700
Sep 3, 20262,878.002,920.002,877.002,904.002,837.740.21%12,700
Sep 2, 20262,909.002,943.002,898.002,898.002,831.88-1.90%18,000
Sep 1, 20262,920.002,964.002,920.002,954.002,886.601.16%15,600
Aug 31, 20262,916.002,938.002,893.002,920.002,853.380.14%12,000
Aug 28, 20262,877.002,927.002,877.002,916.002,849.470.97%13,600
Aug 27, 20262,903.002,915.002,871.002,888.002,822.11-0.52%12,700
Aug 26, 20262,860.002,922.002,860.002,903.002,836.761.50%31,500
Aug 25, 20262,863.002,885.002,856.002,860.002,794.750.14%10,900
Aug 24, 20262,824.002,859.002,821.002,856.002,790.841.13%13,800
Aug 21, 20262,830.002,845.002,807.002,824.002,759.57-0.21%19,900
Aug 20, 20262,822.002,850.002,808.002,830.002,765.430.28%17,500
Aug 19, 20262,819.002,840.002,802.002,822.002,757.610.11%12,600
Aug 18, 20262,799.002,840.002,798.002,819.002,754.680.21%12,400
Aug 17, 20262,816.002,848.002,812.002,813.002,748.82-0.74%20,200
Aug 14, 20262,753.002,834.002,740.002,834.002,769.342.90%27,800
Aug 13, 20262,728.002,769.002,728.002,754.002,691.161.03%12,100
Aug 12, 20262,703.002,730.002,688.002,726.002,663.800.85%10,700
Aug 10, 20262,690.002,710.002,672.002,703.002,641.330.48%10,500
Aug 7, 20262,676.002,699.002,672.002,690.002,628.621.28%11,500
Aug 6, 20262,622.002,672.002,622.002,656.002,595.401.76%13,300
Aug 5, 20262,601.002,624.002,601.002,610.002,550.450.35%9,800
Aug 4, 20262,610.002,618.002,592.002,601.002,541.65-0.65%13,600
Aug 3, 20262,654.002,655.002,618.002,618.002,558.27-1.24%13,900
Jul 31, 20262,720.002,720.002,651.002,651.002,590.51-2.82%13,600
Jul 30, 20262,759.002,770.002,718.002,728.002,665.76-1.12%14,500
Jul 29, 20262,720.002,759.002,704.002,759.002,696.052.03%15,100
Jul 28, 20262,710.002,722.002,679.002,704.002,642.30-0.22%8,400