FALCO HOLDINGS Co.,Ltd.(4671) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,720	2,720	2,625	2,648	-77	-2.83%	116,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	2,725	-0.91%	2,722	67,700	2,700	54,800	20.30
Jan 16, 2026	2,750	+0.66%	2,744	64,800	2,300	53,900	23.43
Jan 9, 2026	2,732	+1.90%	2,707	56,500	2,700	53,500	19.81
Dec 30, 2025	2,681	+0.52%	2,688	56,700	ー	ー	ー
Dec 26, 2025	2,667	+1.83%	2,628	61,400	2,700	59,700	22.11
Dec 19, 2025	2,619	+1.20%	2,600	49,500	1,700	52,400	30.82
Dec 12, 2025	2,588	+1.57%	2,564	61,400	1,000	52,500	52.50
Dec 5, 2025	2,548	-0.78%	2,553	64,300	700	53,300	76.14
Nov 28, 2025	2,568	-0.16%	2,566	45,800	600	58,800	98.00
Nov 21, 2025	2,572	+0.55%	2,551	51,300	600	59,500	99.17
Nov 14, 2025	2,558	+1.91%	2,548	51,800	400	60,600	151.50
Nov 7, 2025	2,510	+1.13%	2,513	54,200	400	60,500	151.25
Oct 31, 2025	2,482	-2.51%	2,506	80,500	400	57,000	142.50
Oct 24, 2025	2,546	+0.24%	2,552	36,300	400	55,700	139.25
Oct 17, 2025	2,540	+2.46%	2,513	41,700	400	56,800	142.00
Oct 10, 2025	2,479	-0.92%	2,511	67,800	400	57,900	144.75
Oct 3, 2025	2,502	-5.12%	2,523	88,500	900	57,200	63.56
Sep 26, 2025	2,637	+2.65%	2,607	95,500	6,200	55,000	8.87
Sep 19, 2025	2,569	-2.76%	2,593	63,000	1,800	57,000	31.67
Sep 12, 2025	2,642	+4.97%	2,586	105,000	1,900	58,000	30.53