kabutan

FALCO HOLDINGS Co.,Ltd.(4671) Historical

4671
TSE Standard
FALCO HOLDINGS Co.,Ltd.
2,554
JPY
-6
(-0.23%)
Dec 5, 2:01 pm JST
16.48
USD
Dec 5, 12:01 am EST
Result
PTS
outside of trading hours
2,560.1
Dec 5, 9:59 am JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,567 2,578 2,532 2,554 -14 -0.55% 62,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,578 2,582 2,543 2,568 -4 -0.16% 45,800
Nov 21, 2025 2,581 2,581 2,529 2,572 +14 +0.55% 51,300
Nov 14, 2025 2,515 2,584 2,515 2,558 +48 +1.91% 51,800
Nov 7, 2025 2,471 2,551 2,471 2,510 +28 +1.13% 54,200
Oct 31, 2025 2,574 2,577 2,470 2,482 -64 -2.51% 80,500
Oct 24, 2025 2,570 2,573 2,530 2,546 +6 +0.24% 36,300
Oct 17, 2025 2,464 2,559 2,463 2,540 +61 +2.46% 41,700
Oct 10, 2025 2,552 2,552 2,470 2,479 -23 -0.92% 67,800
Oct 3, 2025 2,574 2,585 2,481 2,502 -135 -5.12% 88,500
Sep 26, 2025 2,588 2,637 2,575 2,637 +68 +2.65% 95,500
Sep 19, 2025 2,650 2,668 2,557 2,569 -73 -2.76% 63,000
Sep 12, 2025 2,537 2,647 2,516 2,642 +125 +4.97% 105,000
Sep 5, 2025 2,508 2,538 2,497 2,517 +19 +0.76% 67,000
Aug 29, 2025 2,482 2,505 2,457 2,498 +33 +1.34% 86,800
Aug 22, 2025 2,438 2,500 2,438 2,465 +33 +1.36% 71,500
Aug 15, 2025 2,499 2,507 2,426 2,432 -88 -3.49% 92,800
Aug 8, 2025 2,393 2,526 2,393 2,520 +100 +4.13% 71,900
Aug 1, 2025 2,380 2,443 2,380 2,420 +44 +1.85% 61,700
Jul 25, 2025 2,308 2,388 2,292 2,376 +86 +3.76% 70,600
Jul 18, 2025 2,302 2,316 2,285 2,290 -8 -0.35% 63,800