kabutan

FALCO HOLDINGS Co.,Ltd.(4671) Historical

4671
TSE Standard
FALCO HOLDINGS Co.,Ltd.
2,434
JPY
+7
(+0.29%)
Aug 5, 3:30 pm JST
16.54
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 16, 2024
2,539 JPY
52 Week Low Apr 7, 2025
2,065 JPY
Yearly High Jan 6, 2025
2,510 JPY
Yearly Low Apr 7, 2025
2,065 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,424 2,443 2,393 2,434 +17 +0.70% 45,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 2,270 2,417 2,253 2,417 +143 +6.29% 304,100
Jun, 2025 2,305 2,360 2,232 2,274 -37 -1.60% 310,000
May, 2025 2,312 2,361 2,266 2,311 -1 -0.04% 344,500
Apr, 2025 2,330 2,350 2,065 2,312 -11 -0.47% 374,900
Mar, 2025 2,386 2,463 2,312 2,323 -27 -1.15% 232,400
Feb, 2025 2,382 2,412 2,291 2,350 -28 -1.18% 150,000
Jan, 2025 2,504 2,510 2,305 2,378 -53 -2.18% 167,900
Dec, 2024 2,262 2,448 2,250 2,431 +175 +7.76% 194,900
Nov, 2024 2,356 2,400 2,229 2,256 -107 -4.53% 207,400
Oct, 2024 2,366 2,539 2,307 2,363 +8 +0.34% 433,100
Sep, 2024 2,454 2,454 2,281 2,355 -75 -3.09% 406,400
Aug, 2024 2,505 2,505 2,053 2,430 -75 -2.99% 317,100
Jul, 2024 2,342 2,509 2,322 2,505 +198 +8.58% 528,900
Jun, 2024 2,322 2,325 2,283 2,307 -5 -0.22% 324,300
May, 2024 2,236 2,320 2,180 2,312 +91 +4.10% 298,300
Apr, 2024 2,336 2,336 2,160 2,221 -117 -5.00% 285,300
Mar, 2024 2,307 2,367 2,273 2,338 +41 +1.78% 658,000
Feb, 2024 2,108 2,370 1,981 2,297 +151 +7.04% 602,600
Jan, 2024 2,151 2,215 2,108 2,146 +58 +2.78% 333,300
Dec, 2023 2,121 2,128 1,999 2,088 -29 -1.37% 327,000