Faltec Co., Ltd. (TYO:7215)
Japan · Delayed Price · Currency is JPY 419.00
-2.00 (-0.48%)
Aug 3, 2026, 9:00 AM JST
Faltec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | -0.71% | 400 |
| Jul 30, 2026 | 423.00 | 424.00 | 423.00 | 424.00 | 424.00 | 0.71% | 1,600 |
| Jul 29, 2026 | 419.00 | 423.00 | 419.00 | 421.00 | 421.00 | -0.24% | 2,400 |
| Jul 28, 2026 | 421.00 | 422.00 | 417.00 | 422.00 | 422.00 | 0.24% | 2,400 |
| Jul 27, 2026 | 414.00 | 424.00 | 414.00 | 421.00 | 421.00 | 1.20% | 3,800 |
| Jul 24, 2026 | 418.00 | 420.00 | 416.00 | 416.00 | 416.00 | -0.48% | 6,700 |
| Jul 23, 2026 | 419.00 | 419.00 | 416.00 | 418.00 | 418.00 | - | 1,300 |
| Jul 22, 2026 | 414.00 | 418.00 | 414.00 | 418.00 | 418.00 | 0.24% | 2,100 |
| Jul 21, 2026 | 413.00 | 417.00 | 413.00 | 417.00 | 417.00 | 0.72% | 1,100 |
| Jul 17, 2026 | 411.00 | 419.00 | 411.00 | 414.00 | 414.00 | - | 1,700 |
| Jul 16, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - | 1,200 |
| Jul 15, 2026 | 422.00 | 422.00 | 414.00 | 414.00 | 414.00 | 0.49% | 2,200 |
| Jul 14, 2026 | 410.00 | 413.00 | 410.00 | 412.00 | 412.00 | 0.49% | 400 |
| Jul 13, 2026 | 410.00 | 412.00 | 410.00 | 410.00 | 410.00 | 0.49% | 2,000 |
| Jul 10, 2026 | 412.00 | 418.00 | 408.00 | 408.00 | 408.00 | -0.49% | 6,200 |
| Jul 9, 2026 | 415.00 | 422.00 | 406.00 | 410.00 | 410.00 | -1.20% | 8,500 |
| Jul 8, 2026 | 416.00 | 416.00 | 415.00 | 415.00 | 415.00 | -1.19% | 300 |
| Jul 7, 2026 | 420.00 | 420.00 | 419.00 | 420.00 | 420.00 | - | 2,200 |
| Jul 6, 2026 | 426.00 | 432.00 | 420.00 | 420.00 | 420.00 | -1.41% | 8,600 |
| Jul 3, 2026 | 430.00 | 431.00 | 426.00 | 426.00 | 426.00 | -0.93% | 1,900 |
| Jul 2, 2026 | 411.00 | 430.00 | 411.00 | 430.00 | 430.00 | 3.61% | 46,100 |
| Jul 1, 2026 | 411.00 | 415.00 | 408.00 | 415.00 | 415.00 | - | 3,200 |
| Jun 30, 2026 | 415.00 | 415.00 | 413.00 | 415.00 | 415.00 | -0.24% | 3,600 |
| Jun 29, 2026 | 416.00 | 418.00 | 416.00 | 416.00 | 416.00 | 0.24% | 2,100 |
| Jun 26, 2026 | 415.00 | 417.00 | 415.00 | 415.00 | 415.00 | -0.24% | 2,400 |
| Jun 25, 2026 | 426.00 | 426.00 | 416.00 | 416.00 | 416.00 | -0.48% | 6,700 |
| Jun 24, 2026 | 418.00 | 418.00 | 416.00 | 418.00 | 418.00 | - | 1,300 |
| Jun 23, 2026 | 420.00 | 420.00 | 414.00 | 418.00 | 418.00 | -0.48% | 5,300 |
| Jun 22, 2026 | 424.00 | 424.00 | 416.00 | 420.00 | 420.00 | -0.71% | 5,400 |
| Jun 19, 2026 | 424.00 | 424.00 | 418.00 | 423.00 | 423.00 | -0.24% | 3,800 |
| Jun 18, 2026 | 426.00 | 427.00 | 422.00 | 424.00 | 424.00 | -0.47% | 4,000 |
| Jun 17, 2026 | 426.00 | 430.00 | 422.00 | 426.00 | 426.00 | - | 5,700 |
| Jun 16, 2026 | 427.00 | 427.00 | 415.00 | 426.00 | 426.00 | -0.23% | 12,200 |
| Jun 15, 2026 | 429.00 | 435.00 | 414.00 | 427.00 | 427.00 | -2.06% | 7,600 |
| Jun 12, 2026 | 453.00 | 453.00 | 430.00 | 436.00 | 436.00 | -0.46% | 8,600 |
| Jun 11, 2026 | 450.00 | 450.00 | 437.00 | 438.00 | 438.00 | -2.45% | 2,900 |
| Jun 10, 2026 | 449.00 | 452.00 | 445.00 | 449.00 | 449.00 | -0.66% | 1,300 |
| Jun 9, 2026 | 453.00 | 459.00 | 448.00 | 452.00 | 452.00 | -0.22% | 3,100 |
| Jun 8, 2026 | 449.00 | 457.00 | 449.00 | 453.00 | 453.00 | -0.44% | 10,000 |
| Jun 5, 2026 | 451.00 | 455.00 | 445.00 | 455.00 | 455.00 | -0.22% | 3,900 |
| Jun 4, 2026 | 423.00 | 456.00 | 423.00 | 456.00 | 456.00 | 3.87% | 8,700 |
| Jun 3, 2026 | 444.00 | 448.00 | 434.00 | 439.00 | 439.00 | -2.01% | 7,000 |
| Jun 2, 2026 | 448.00 | 448.00 | 439.00 | 448.00 | 448.00 | -1.10% | 3,100 |
| Jun 1, 2026 | 441.00 | 454.00 | 441.00 | 453.00 | 453.00 | 0.89% | 6,600 |
| May 29, 2026 | 450.00 | 456.00 | 449.00 | 449.00 | 449.00 | 1.13% | 23,500 |
| May 28, 2026 | 438.00 | 445.00 | 436.00 | 444.00 | 444.00 | 0.45% | 5,200 |
| May 27, 2026 | 439.00 | 444.00 | 435.00 | 442.00 | 442.00 | 0.45% | 8,200 |
| May 26, 2026 | 431.00 | 440.00 | 420.00 | 440.00 | 440.00 | 1.62% | 11,400 |
| May 25, 2026 | 438.00 | 442.00 | 423.00 | 433.00 | 433.00 | -0.92% | 14,000 |
| May 22, 2026 | 430.00 | 448.00 | 424.00 | 437.00 | 437.00 | 1.63% | 27,100 |