kabutan

FALCO HOLDINGS Co.,Ltd.(4671) Historical

4671
TSE Standard
FALCO HOLDINGS Co.,Ltd.
2,600
JPY
-4
(-0.15%)
Dec 16, 9:00 am JST
16.77
USD
Dec 15, 7:00 pm EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 16, 2025
2,668 JPY
52 Week Low Apr 7, 2025
2,065 JPY
Yearly High Sep 16, 2025
2,668 JPY
Yearly Low Apr 7, 2025
2,065 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 2,604 2,604 2,600 2,600 -4 -0.15% 200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 2,588 2,607 2,588 2,604 +16 +0.62% 7,800
Dec 12, 2025 2,575 2,595 2,575 2,588 +25 +0.98% 13,500
Dec 11, 2025 2,575 2,584 2,559 2,563 -10 -0.39% 10,300
Dec 10, 2025 2,551 2,573 2,551 2,573 +20 +0.78% 9,400
Dec 9, 2025 2,550 2,570 2,546 2,553 +4 +0.16% 17,600
Dec 8, 2025 2,561 2,570 2,545 2,549 +1 +0.04% 10,600
Dec 5, 2025 2,535 2,573 2,535 2,548 -12 -0.47% 15,400
Dec 4, 2025 2,535 2,567 2,535 2,560 +15 +0.59% 13,100
Dec 3, 2025 2,547 2,556 2,540 2,545 -18 -0.70% 9,300
Dec 2, 2025 2,552 2,578 2,533 2,563 +23 +0.91% 13,300
Dec 1, 2025 2,567 2,568 2,532 2,540 -28 -1.09% 13,200
Nov 28, 2025 2,556 2,571 2,543 2,568 +7 +0.27% 15,600
Nov 27, 2025 2,578 2,582 2,561 2,561 -17 -0.66% 10,000
Nov 26, 2025 2,562 2,578 2,557 2,578 +16 +0.62% 7,800
Nov 25, 2025 2,578 2,578 2,555 2,562 -10 -0.39% 12,400
Nov 21, 2025 2,539 2,572 2,538 2,572 +23 +0.90% 12,000
Nov 20, 2025 2,545 2,554 2,538 2,549 +20 +0.79% 12,400
Nov 19, 2025 2,545 2,557 2,529 2,529 -16 -0.63% 9,000
Nov 18, 2025 2,557 2,557 2,530 2,545 -12 -0.47% 11,200
Nov 17, 2025 2,581 2,581 2,552 2,557 -1 -0.04% 6,700