Faltec Co., Ltd. (TYO:7215)
Japan · Delayed Price · Currency is JPY 436.00
-2.00 (-0.46%)
Jun 12, 2026, 3:30 PM JST
Faltec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 422.00 | 430.00 | 421.00 | 430.00 | 430.00 | 2.38% | 9,500 |
| May 20, 2026 | 410.00 | 424.00 | 409.00 | 420.00 | 420.00 | 2.44% | 10,700 |
| May 19, 2026 | 404.00 | 410.00 | 401.00 | 410.00 | 410.00 | 1.23% | 13,900 |
| May 18, 2026 | 414.00 | 428.00 | 399.00 | 405.00 | 405.00 | -10.60% | 67,500 |
| 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 |