Faltec Co., Ltd. (TYO:7215)
Japan · Delayed Price · Currency is JPY 441.00
-5.00 (-1.12%)
Aug 27, 2026, 3:30 PM JST
Faltec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |