Faltec Co., Ltd. (TYO:7215)
Japan · Delayed Price · Currency is JPY 421.00
-2.00 (-0.47%)
Sep 17, 2026, 3:30 PM JST
Faltec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 423.00 | 423.00 | 420.00 | 421.00 | 421.00 | -0.47% | 3,700 |
| Sep 16, 2026 | 427.00 | 427.00 | 423.00 | 423.00 | 423.00 | -0.24% | 400 |
| Sep 15, 2026 | 424.00 | 427.00 | 423.00 | 424.00 | 424.00 | -0.70% | 1,600 |
| Sep 14, 2026 | 427.00 | 427.00 | 415.00 | 427.00 | 427.00 | -0.23% | 6,100 |
| Sep 11, 2026 | 423.00 | 428.00 | 421.00 | 428.00 | 428.00 | 0.23% | 1,300 |
| Sep 10, 2026 | 415.00 | 427.00 | 415.00 | 427.00 | 427.00 | 0.95% | 3,700 |
| Sep 9, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | - | 100 |
| Sep 8, 2026 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | -0.70% | 400 |
| Sep 7, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.71% | 300 |
| Sep 4, 2026 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | -0.47% | 200 |
| Sep 3, 2026 | 424.00 | 426.00 | 420.00 | 425.00 | 425.00 | 0.47% | 4,200 |
| Sep 2, 2026 | 437.00 | 437.00 | 419.00 | 423.00 | 423.00 | -3.20% | 14,700 |
| Sep 1, 2026 | 437.00 | 437.00 | 435.00 | 437.00 | 437.00 | 0.46% | 2,000 |
| Aug 31, 2026 | 442.00 | 442.00 | 434.00 | 435.00 | 435.00 | -1.14% | 3,900 |
| Aug 28, 2026 | 441.00 | 441.00 | 439.00 | 440.00 | 440.00 | -0.23% | 500 |
| Aug 27, 2026 | 442.00 | 447.00 | 431.00 | 441.00 | 441.00 | -1.12% | 9,000 |
| Aug 26, 2026 | 448.00 | 448.00 | 441.00 | 446.00 | 446.00 | - | 6,700 |
| Aug 25, 2026 | 447.00 | 447.00 | 442.00 | 446.00 | 446.00 | 0.45% | 13,900 |
| Aug 24, 2026 | 453.00 | 453.00 | 436.00 | 444.00 | 444.00 | -1.77% | 29,800 |
| Aug 21, 2026 | 438.00 | 460.00 | 438.00 | 452.00 | 452.00 | 3.20% | 18,500 |
| Aug 20, 2026 | 436.00 | 438.00 | 432.00 | 438.00 | 438.00 | 1.62% | 4,200 |
| Aug 19, 2026 | 437.00 | 437.00 | 431.00 | 431.00 | 431.00 | -1.15% | 1,200 |
| Aug 18, 2026 | 437.00 | 438.00 | 436.00 | 436.00 | 436.00 | - | 700 |
| Aug 17, 2026 | 438.00 | 438.00 | 434.00 | 436.00 | 436.00 | -0.46% | 2,100 |
| Aug 14, 2026 | 431.00 | 439.00 | 431.00 | 438.00 | 438.00 | 1.62% | 2,900 |
| Aug 13, 2026 | 431.00 | 432.00 | 431.00 | 431.00 | 431.00 | - | 700 |
| Aug 12, 2026 | 437.00 | 437.00 | 430.00 | 431.00 | 431.00 | -1.60% | 7,500 |
| Aug 10, 2026 | 438.00 | 442.00 | 434.00 | 438.00 | 438.00 | - | 7,600 |
| Aug 7, 2026 | 438.00 | 438.00 | 423.00 | 438.00 | 438.00 | -0.90% | 8,700 |
| Aug 6, 2026 | 435.00 | 444.00 | 435.00 | 442.00 | 442.00 | 0.68% | 9,600 |
| Aug 5, 2026 | 435.00 | 439.00 | 434.00 | 439.00 | 439.00 | 1.39% | 2,900 |
| Aug 4, 2026 | 423.00 | 439.00 | 423.00 | 433.00 | 433.00 | 3.34% | 5,500 |
| Aug 3, 2026 | 420.00 | 420.00 | 419.00 | 419.00 | 419.00 | -0.48% | 600 |
| 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 |