kabutan

FALCO HOLDINGS Co.,Ltd.(4671) Historical

4671
TSE Standard
FALCO HOLDINGS Co.,Ltd.
2,648
JPY
-5
(-0.19%)
Jan 29, 3:30 pm JST
17.31
USD
Jan 29, 1:30 am EST
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 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 Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 2,567 2,578 2,532 2,548 -20 -0.78% 64,300
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