kabutan

FALCO HOLDINGS Co.,Ltd.(4671) Historical

4671
TSE Standard
FALCO HOLDINGS Co.,Ltd.
2,626
JPY
-13
(-0.49%)
Mar 13, 3:30 pm JST
16.47
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 15, 2026
2,775 JPY
52 Week Low Apr 7, 2025
2,065 JPY
Yearly High Jan 15, 2026
2,775 JPY
Yearly Low Apr 7, 2025
2,065 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,625 2,649 2,621 2,626 -13 -0.49% 15,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,677 2,677 2,630 2,639 -32 -1.20% 15,400
Mar 11, 2026 2,685 2,690 2,671 2,671 -6 -0.22% 7,900
Mar 10, 2026 2,700 2,700 2,657 2,677 +22 +0.83% 13,400
Mar 9, 2026 2,647 2,682 2,626 2,655 -23 -0.86% 21,800
Mar 6, 2026 2,667 2,709 2,656 2,678 -17 -0.63% 12,300
Mar 5, 2026 2,709 2,713 2,675 2,695 +52 +1.97% 15,700
Mar 4, 2026 2,680 2,681 2,615 2,643 -55 -2.04% 27,200
Mar 3, 2026 2,728 2,730 2,696 2,698 -32 -1.17% 15,300
Mar 2, 2026 2,714 2,757 2,693 2,730 0 0.00% 22,100
Feb 27, 2026 2,694 2,730 2,691 2,730 +31 +1.15% 19,200
Feb 26, 2026 2,692 2,718 2,691 2,699 +1 +0.04% 11,100
Feb 25, 2026 2,700 2,705 2,676 2,698 +12 +0.45% 14,300
Feb 24, 2026 2,687 2,700 2,674 2,686 +6 +0.22% 9,500
Feb 20, 2026 2,691 2,691 2,677 2,680 -22 -0.81% 8,600
Feb 19, 2026 2,694 2,709 2,680 2,702 +9 +0.33% 13,300
Feb 18, 2026 2,708 2,717 2,693 2,693 +10 +0.37% 9,300
Feb 17, 2026 2,702 2,702 2,665 2,683 +2 +0.07% 11,700
Feb 16, 2026 2,716 2,716 2,674 2,681 -33 -1.22% 20,400
Feb 13, 2026 2,730 2,730 2,700 2,714 -18 -0.66% 12,800
Feb 12, 2026 2,711 2,740 2,710 2,732 +22 +0.81% 20,100