kabutan

FLECT Co., Ltd.(4414) Historical

4414
TSE Growth
FLECT Co., Ltd.
1,774
JPY
+86
(+5.09%)
Dec 5, 3:30 pm JST
11.47
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,765.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High May 12, 2025
2,631 JPY
52 Week Low Apr 7, 2025
1,492 JPY
Yearly High May 12, 2025
2,631 JPY
Yearly Low Apr 7, 2025
1,492 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,689 1,777 1,634 1,774 +75 +4.41% 144,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,808 1,808 1,687 1,699 -65 -3.68% 98,900
Nov 21, 2025 1,800 1,837 1,706 1,764 -28 -1.56% 188,600
Nov 14, 2025 1,793 1,848 1,728 1,792 +15 +0.84% 198,800
Nov 7, 2025 1,884 1,885 1,770 1,777 -107 -5.68% 138,800
Oct 31, 2025 1,947 1,973 1,818 1,884 -27 -1.41% 106,900
Oct 24, 2025 1,883 1,960 1,872 1,911 +68 +3.69% 107,400
Oct 17, 2025 1,848 1,900 1,795 1,843 +2 +0.11% 104,800
Oct 10, 2025 1,915 1,950 1,835 1,841 -13 -0.70% 87,800
Oct 3, 2025 1,985 1,999 1,828 1,854 -123 -6.22% 119,700
Sep 26, 2025 1,980 2,010 1,941 1,977 +10 +0.51% 97,900
Sep 19, 2025 1,974 1,994 1,930 1,967 -17 -0.86% 160,700
Sep 12, 2025 1,991 2,020 1,926 1,984 -9 -0.45% 150,000
Sep 5, 2025 1,940 2,024 1,922 1,993 +53 +2.73% 216,700
Aug 29, 2025 1,868 1,953 1,828 1,940 +101 +5.49% 183,700
Aug 22, 2025 1,871 1,990 1,807 1,839 -32 -1.71% 326,100
Aug 15, 2025 1,786 1,945 1,785 1,871 +94 +5.29% 486,600
Aug 8, 2025 2,012 2,219 1,773 1,777 -297 -14.32% 963,200
Aug 1, 2025 2,098 2,109 2,040 2,074 +26 +1.27% 276,700
Jul 25, 2025 2,005 2,055 1,992 2,048 +52 +2.61% 174,900
Jul 18, 2025 2,071 2,076 1,985 1,996 -95 -4.54% 209,500