Faltec Co., Ltd. (TYO:7215)
Japan · Delayed Price · Currency is JPY 405.00
-48.00 (-10.60%)
May 18, 2026, 3:30 PM JST
Faltec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 387.00 | 460.00 | 366.00 | 453.00 | 453.00 | 12.41% | 214,600 |
| May 14, 2026 | 397.00 | 409.00 | 389.00 | 403.00 | 403.00 | 2.03% | 39,100 |
| May 13, 2026 | 390.00 | 395.00 | 387.00 | 395.00 | 395.00 | 1.28% | 10,800 |
| May 12, 2026 | 375.00 | 390.00 | 375.00 | 390.00 | 390.00 | 3.72% | 9,200 |
| May 11, 2026 | 367.00 | 389.00 | 367.00 | 376.00 | 376.00 | 3.30% | 12,200 |
| May 8, 2026 | 386.00 | 386.00 | 361.00 | 364.00 | 364.00 | -3.70% | 21,900 |
| May 7, 2026 | 374.00 | 378.00 | 373.00 | 378.00 | 378.00 | - | 1,600 |
| May 1, 2026 | 374.00 | 378.00 | 369.00 | 378.00 | 378.00 | 1.07% | 4,800 |
| Apr 30, 2026 | 371.00 | 374.00 | 371.00 | 374.00 | 374.00 | 0.81% | 2,500 |
| Apr 28, 2026 | 373.00 | 373.00 | 371.00 | 371.00 | 371.00 | -0.27% | 2,000 |
| Apr 27, 2026 | 377.00 | 377.00 | 372.00 | 372.00 | 372.00 | -1.85% | 2,200 |
| Apr 24, 2026 | 382.00 | 382.00 | 376.00 | 379.00 | 379.00 | 0.80% | 700 |
| Apr 23, 2026 | 376.00 | 376.00 | 374.00 | 376.00 | 376.00 | - | 1,000 |
| Apr 22, 2026 | 383.00 | 385.00 | 376.00 | 376.00 | 376.00 | -1.83% | 7,000 |
| Apr 21, 2026 | 380.00 | 386.00 | 380.00 | 383.00 | 383.00 | 1.06% | 2,500 |
| Apr 20, 2026 | 373.00 | 379.00 | 372.00 | 379.00 | 379.00 | 1.88% | 2,700 |
| Apr 17, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -0.27% | 1,200 |
| Apr 16, 2026 | 375.00 | 375.00 | 373.00 | 373.00 | 373.00 | - | 1,900 |
| Apr 15, 2026 | 379.00 | 379.00 | 370.00 | 373.00 | 373.00 | -1.58% | 3,400 |
| Apr 14, 2026 | 378.00 | 379.00 | 377.00 | 379.00 | 379.00 | 0.26% | 2,800 |
| Apr 13, 2026 | 370.00 | 384.00 | 370.00 | 378.00 | 378.00 | 2.16% | 3,800 |
| Apr 10, 2026 | 371.00 | 371.00 | 369.00 | 370.00 | 370.00 | - | 1,200 |
| Apr 9, 2026 | 369.00 | 372.00 | 368.00 | 370.00 | 370.00 | 0.27% | 4,800 |
| Apr 8, 2026 | 373.00 | 374.00 | 368.00 | 369.00 | 369.00 | 0.54% | 2,100 |
| Apr 7, 2026 | 366.00 | 371.00 | 366.00 | 367.00 | 367.00 | -1.08% | 700 |
| Apr 6, 2026 | 369.00 | 375.00 | 364.00 | 371.00 | 371.00 | 0.82% | 3,500 |
| Apr 3, 2026 | 366.00 | 369.00 | 363.00 | 368.00 | 368.00 | - | 3,500 |
| Apr 2, 2026 | 368.00 | 368.00 | 361.00 | 368.00 | 368.00 | 1.38% | 1,900 |
| Apr 1, 2026 | 360.00 | 364.00 | 360.00 | 363.00 | 363.00 | 1.11% | 1,300 |
| Mar 31, 2026 | 362.00 | 363.00 | 359.00 | 359.00 | 359.00 | -0.55% | 1,400 |
| Mar 30, 2026 | 362.00 | 363.00 | 361.00 | 361.00 | 361.00 | -2.43% | 5,500 |
| Mar 27, 2026 | 368.00 | 393.00 | 368.00 | 370.00 | 370.00 | -0.54% | 14,900 |
| Mar 26, 2026 | 373.00 | 375.00 | 371.00 | 372.00 | 372.00 | -0.27% | 3,900 |
| Mar 25, 2026 | 369.00 | 379.00 | 366.00 | 373.00 | 373.00 | 2.47% | 8,200 |
| Mar 24, 2026 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | 0.83% | 1,700 |
| Mar 23, 2026 | 362.00 | 366.00 | 357.00 | 361.00 | 361.00 | -3.48% | 39,100 |
| Mar 19, 2026 | 372.00 | 374.00 | 369.00 | 374.00 | 374.00 | -0.27% | 4,900 |
| Mar 18, 2026 | 374.00 | 382.00 | 370.00 | 375.00 | 375.00 | 0.27% | 5,400 |
| Mar 17, 2026 | 374.00 | 381.00 | 373.00 | 374.00 | 374.00 | - | 4,800 |
| Mar 16, 2026 | 376.00 | 378.00 | 369.00 | 374.00 | 374.00 | -0.53% | 6,100 |
| Mar 13, 2026 | 371.00 | 376.00 | 369.00 | 376.00 | 376.00 | -0.27% | 4,600 |
| Mar 12, 2026 | 378.00 | 379.00 | 374.00 | 377.00 | 377.00 | -0.26% | 3,200 |
| Mar 11, 2026 | 377.00 | 381.00 | 375.00 | 378.00 | 378.00 | 1.07% | 6,800 |
| Mar 10, 2026 | 377.00 | 377.00 | 370.00 | 374.00 | 374.00 | 1.36% | 9,700 |
| Mar 9, 2026 | 374.00 | 374.00 | 358.00 | 369.00 | 369.00 | -2.38% | 30,500 |
| Mar 6, 2026 | 372.00 | 384.00 | 372.00 | 378.00 | 378.00 | 1.07% | 8,900 |
| Mar 5, 2026 | 363.00 | 374.00 | 362.00 | 374.00 | 374.00 | 2.75% | 33,700 |
| Mar 4, 2026 | 384.00 | 388.00 | 364.00 | 364.00 | 364.00 | -6.43% | 20,000 |
| Mar 3, 2026 | 398.00 | 399.00 | 389.00 | 389.00 | 389.00 | -2.75% | 6,900 |
| Mar 2, 2026 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | -0.74% | 9,500 |