kabutan

FALCO HOLDINGS Co.,Ltd.(4671) Historical

4671
TSE Standard
FALCO HOLDINGS Co.,Ltd.
2,517
JPY
-23
(-0.91%)
Apr 30, 12:43 pm JST
15.69
USD
Apr 29, 11:43 pm EDT
Result
PTS
outside of trading hours
2,519.1
Apr 30, 12:30 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 15, 2026
2,775 JPY
52 Week Low Jun 24, 2025
2,232 JPY
Yearly High Jan 15, 2026
2,775 JPY
Yearly Low Apr 27, 2026
2,500 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,554 2,555 2,500 2,517 -35 -1.37% 62,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,619 2,629 2,552 2,552 -52 -2.00% 60,700
Apr 17, 2026 2,586 2,645 2,586 2,604 -16 -0.61% 52,400
Apr 10, 2026 2,631 2,671 2,604 2,620 -11 -0.42% 38,100
Apr 3, 2026 2,580 2,664 2,566 2,631 -68 -2.52% 85,100
Mar 27, 2026 2,615 2,703 2,580 2,699 +87 +3.33% 109,000
Mar 19, 2026 2,630 2,664 2,612 2,612 -14 -0.53% 43,400
Mar 13, 2026 2,647 2,700 2,621 2,626 -52 -1.94% 74,300
Mar 6, 2026 2,714 2,757 2,615 2,678 -52 -1.90% 92,600
Feb 27, 2026 2,687 2,730 2,674 2,730 +50 +1.87% 54,100
Feb 20, 2026 2,716 2,717 2,665 2,680 -34 -1.25% 63,300
Feb 13, 2026 2,715 2,740 2,675 2,714 +39 +1.46% 60,600
Feb 6, 2026 2,701 2,712 2,667 2,675 -2 -0.07% 56,900
Jan 30, 2026 2,720 2,720 2,625 2,677 -48 -1.76% 96,800
Jan 23, 2026 2,772 2,772 2,686 2,725 -25 -0.91% 67,700
Jan 16, 2026 2,764 2,775 2,722 2,750 +18 +0.66% 64,800
Jan 9, 2026 2,690 2,742 2,672 2,732 +51 +1.90% 56,500
Dec 30, 2025 2,687 2,715 2,669 2,681 +14 +0.52% 56,700
Dec 26, 2025 2,626 2,681 2,595 2,667 +48 +1.83% 61,400
Dec 19, 2025 2,588 2,619 2,581 2,619 +31 +1.20% 49,500
Dec 12, 2025 2,561 2,595 2,545 2,588 +40 +1.57% 61,400