FALTEC Co., Ltd. 7215
TSE · Japan · Produzierendes Gewerbe
¥414,00-2,00 (-0,48 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥414,00 | -0,48 % | ¥416,00 | ¥419,00 | ¥412,00 | 8,20K |
| 2026-10-01 | ¥416,00 | -0,48 % | ¥416,00 | ¥418,00 | ¥416,00 | 2,00K |
| 2026-09-30 | ¥418,00 | +0,72 % | ¥419,00 | ¥425,00 | ¥418,00 | 4,60K |
| 2026-09-29 | ¥415,00 | -0,95 % | ¥419,00 | ¥419,00 | ¥415,00 | 6,10K |
| 2026-09-28 | ¥419,00 | -0,71 % | ¥422,00 | ¥422,00 | ¥419,00 | 1,90K |
| 2026-09-25 | ¥422,00 | -0,71 % | ¥425,00 | ¥425,00 | ¥422,00 | 1,60K |
| 2026-09-24 | ¥425,00 | +0,47 % | ¥423,00 | ¥425,00 | ¥423,00 | 600 |
| 2026-09-18 | ¥423,00 | +0,48 % | ¥423,00 | ¥424,00 | ¥423,00 | 1,00K |
| 2026-09-17 | ¥421,00 | -0,47 % | ¥423,00 | ¥423,00 | ¥420,00 | 3,70K |
| 2026-09-16 | ¥423,00 | -0,24 % | ¥427,00 | ¥427,00 | ¥423,00 | 400 |
| 2026-09-15 | ¥424,00 | -0,70 % | ¥424,00 | ¥427,00 | ¥423,00 | 2,30K |
| 2026-09-14 | ¥427,00 | -0,23 % | ¥427,00 | ¥427,00 | ¥415,00 | 6,10K |
| 2026-09-11 | ¥428,00 | +0,23 % | ¥423,00 | ¥428,00 | ¥421,00 | 1,30K |
| 2026-09-10 | ¥427,00 | +0,95 % | ¥415,00 | ¥427,00 | ¥415,00 | 3,70K |
| 2026-09-09 | ¥423,00 | 0,00 % | ¥423,00 | ¥423,00 | ¥423,00 | 100 |
| 2026-09-08 | ¥423,00 | -0,70 % | ¥425,00 | ¥425,00 | ¥423,00 | 400 |
| 2026-09-07 | ¥426,00 | +0,71 % | ¥426,00 | ¥426,00 | ¥426,00 | 300 |
| 2026-09-04 | ¥423,00 | -0,47 % | ¥425,00 | ¥425,00 | ¥423,00 | 200 |
| 2026-09-03 | ¥425,00 | +0,47 % | ¥424,00 | ¥426,00 | ¥420,00 | 4,20K |
| 2026-09-02 | ¥423,00 | -3,20 % | ¥437,00 | ¥437,00 | ¥419,00 | 14,70K |
| 2026-09-01 | ¥437,00 | +0,46 % | ¥437,00 | ¥437,00 | ¥435,00 | 2,00K |
| 2026-08-31 | ¥435,00 | -1,14 % | ¥442,00 | ¥442,00 | ¥434,00 | 3,90K |
| 2026-08-28 | ¥440,00 | -0,23 % | ¥441,00 | ¥441,00 | ¥439,00 | 500 |
| 2026-08-27 | ¥441,00 | -1,12 % | ¥442,00 | ¥447,00 | ¥431,00 | 9,00K |
| 2026-08-26 | ¥446,00 | 0,00 % | ¥448,00 | ¥448,00 | ¥441,00 | 6,70K |
| 2026-08-25 | ¥446,00 | +0,45 % | ¥447,00 | ¥447,00 | ¥442,00 | 13,90K |
| 2026-08-24 | ¥444,00 | -1,77 % | ¥453,00 | ¥453,00 | ¥436,00 | 29,80K |
| 2026-08-21 | ¥452,00 | +3,20 % | ¥438,00 | ¥460,00 | ¥438,00 | 18,50K |
| 2026-08-20 | ¥438,00 | +1,62 % | ¥436,00 | ¥438,00 | ¥432,00 | 4,20K |
| 2026-08-19 | ¥431,00 | -1,15 % | ¥437,00 | ¥437,00 | ¥431,00 | 1,20K |
| 2026-08-18 | ¥436,00 | 0,00 % | ¥437,00 | ¥438,00 | ¥436,00 | 700 |
| 2026-08-17 | ¥436,00 | -0,46 % | ¥438,00 | ¥438,00 | ¥434,00 | 2,10K |
| 2026-08-14 | ¥438,00 | +1,62 % | ¥431,00 | ¥439,00 | ¥431,00 | 2,90K |
| 2026-08-13 | ¥431,00 | 0,00 % | ¥431,00 | ¥432,00 | ¥431,00 | 700 |
| 2026-08-12 | ¥431,00 | -1,60 % | ¥437,00 | ¥437,00 | ¥430,00 | 7,50K |
| 2026-08-10 | ¥438,00 | 0,00 % | ¥438,00 | ¥442,00 | ¥434,00 | 7,60K |
| 2026-08-07 | ¥438,00 | -0,90 % | ¥438,00 | ¥438,00 | ¥423,00 | 8,70K |
| 2026-08-06 | ¥442,00 | +0,68 % | ¥435,00 | ¥444,00 | ¥435,00 | 9,60K |
| 2026-08-05 | ¥439,00 | +1,39 % | ¥435,00 | ¥439,00 | ¥434,00 | 2,90K |
| 2026-08-04 | ¥433,00 | +3,34 % | ¥423,00 | ¥439,00 | ¥423,00 | 5,50K |
| 2026-08-03 | ¥419,00 | -0,48 % | ¥420,00 | ¥420,00 | ¥419,00 | 600 |
| 2026-07-31 | ¥421,00 | -0,71 % | ¥421,00 | ¥421,00 | ¥421,00 | 400 |
| 2026-07-30 | ¥424,00 | +0,71 % | ¥423,00 | ¥424,00 | ¥423,00 | 1,60K |
| 2026-07-29 | ¥421,00 | -0,24 % | ¥419,00 | ¥423,00 | ¥419,00 | 2,40K |
| 2026-07-28 | ¥422,00 | +0,24 % | ¥421,00 | ¥422,00 | ¥417,00 | 2,40K |
| 2026-07-27 | ¥421,00 | +1,20 % | ¥414,00 | ¥424,00 | ¥414,00 | 3,80K |
| 2026-07-24 | ¥416,00 | -0,48 % | ¥418,00 | ¥420,00 | ¥416,00 | 6,70K |
| 2026-07-23 | ¥418,00 | 0,00 % | ¥419,00 | ¥419,00 | ¥416,00 | 1,30K |
| 2026-07-22 | ¥418,00 | +0,24 % | ¥414,00 | ¥418,00 | ¥414,00 | 2,10K |
| 2026-07-21 | ¥417,00 | +0,72 % | ¥413,00 | ¥417,00 | ¥413,00 | 1,10K |
| 2026-07-17 | ¥414,00 | 0,00 % | ¥411,00 | ¥419,00 | ¥411,00 | 1,70K |
| 2026-07-16 | ¥414,00 | 0,00 % | ¥414,00 | ¥414,00 | ¥414,00 | 1,20K |
| 2026-07-15 | ¥414,00 | +0,49 % | ¥422,00 | ¥422,00 | ¥414,00 | 2,20K |
| 2026-07-14 | ¥412,00 | +0,49 % | ¥410,00 | ¥413,00 | ¥410,00 | 400 |
| 2026-07-13 | ¥410,00 | +0,49 % | ¥410,00 | ¥412,00 | ¥410,00 | 2,00K |
| 2026-07-10 | ¥408,00 | -0,49 % | ¥412,00 | ¥418,00 | ¥408,00 | 6,20K |
| 2026-07-09 | ¥410,00 | -1,20 % | ¥415,00 | ¥422,00 | ¥406,00 | 8,50K |
| 2026-07-08 | ¥415,00 | -1,19 % | ¥416,00 | ¥416,00 | ¥415,00 | 300 |
| 2026-07-07 | ¥420,00 | 0,00 % | ¥420,00 | ¥420,00 | ¥419,00 | 2,20K |
| 2026-07-06 | ¥420,00 | -1,41 % | ¥426,00 | ¥432,00 | ¥420,00 | 8,60K |
| 2026-07-03 | ¥426,00 | -0,93 % | ¥430,00 | ¥431,00 | ¥426,00 | 1,90K |
| 2026-07-02 | ¥430,00 | +3,61 % | ¥411,00 | ¥430,00 | ¥411,00 | 46,10K |
| 2026-07-01 | ¥415,00 | 0,00 % | ¥411,00 | ¥415,00 | ¥408,00 | 3,20K |
| 2026-06-30 | ¥415,00 | -0,24 % | ¥415,00 | ¥415,00 | ¥413,00 | 3,60K |
| 2026-06-29 | ¥416,00 | +0,24 % | ¥416,00 | ¥418,00 | ¥416,00 | 2,10K |
| 2026-06-26 | ¥415,00 | -0,24 % | ¥415,00 | ¥417,00 | ¥415,00 | 2,40K |
| 2026-06-25 | ¥416,00 | -0,48 % | ¥426,00 | ¥426,00 | ¥416,00 | 6,70K |
| 2026-06-24 | ¥418,00 | 0,00 % | ¥418,00 | ¥418,00 | ¥416,00 | 1,30K |
| 2026-06-23 | ¥418,00 | -0,48 % | ¥420,00 | ¥420,00 | ¥414,00 | 5,30K |
| 2026-06-22 | ¥420,00 | -0,71 % | ¥424,00 | ¥424,00 | ¥416,00 | 5,40K |
| 2026-06-19 | ¥423,00 | -0,24 % | ¥424,00 | ¥424,00 | ¥418,00 | 3,80K |
| 2026-06-18 | ¥424,00 | -0,47 % | ¥426,00 | ¥427,00 | ¥422,00 | 4,00K |
| 2026-06-17 | ¥426,00 | 0,00 % | ¥426,00 | ¥430,00 | ¥422,00 | 5,70K |
| 2026-06-16 | ¥426,00 | -0,23 % | ¥427,00 | ¥427,00 | ¥415,00 | 12,20K |
| 2026-06-15 | ¥427,00 | -2,06 % | ¥429,00 | ¥435,00 | ¥414,00 | 7,60K |
| 2026-06-12 | ¥436,00 | -0,46 % | ¥453,00 | ¥453,00 | ¥430,00 | 8,60K |
| 2026-06-11 | ¥438,00 | -2,45 % | ¥450,00 | ¥450,00 | ¥437,00 | 2,90K |
| 2026-06-10 | ¥449,00 | -0,66 % | ¥449,00 | ¥452,00 | ¥445,00 | 1,30K |
| 2026-06-09 | ¥452,00 | -0,22 % | ¥453,00 | ¥459,00 | ¥448,00 | 3,10K |
| 2026-06-08 | ¥453,00 | -0,44 % | ¥449,00 | ¥457,00 | ¥449,00 | 10,00K |
| 2026-06-05 | ¥455,00 | -0,22 % | ¥451,00 | ¥455,00 | ¥445,00 | 3,90K |
| 2026-06-04 | ¥456,00 | +3,87 % | ¥423,00 | ¥456,00 | ¥423,00 | 8,70K |
| 2026-06-03 | ¥439,00 | -2,01 % | ¥444,00 | ¥448,00 | ¥434,00 | 7,00K |
| 2026-06-02 | ¥448,00 | -1,10 % | ¥448,00 | ¥448,00 | ¥439,00 | 3,10K |
| 2026-06-01 | ¥453,00 | +0,89 % | ¥441,00 | ¥454,00 | ¥441,00 | 6,60K |
| 2026-05-29 | ¥449,00 | +1,13 % | ¥450,00 | ¥456,00 | ¥449,00 | 23,50K |
| 2026-05-28 | ¥444,00 | +0,45 % | ¥438,00 | ¥445,00 | ¥436,00 | 5,20K |
| 2026-05-27 | ¥442,00 | +0,45 % | ¥439,00 | ¥444,00 | ¥435,00 | 8,20K |
| 2026-05-26 | ¥440,00 | +1,62 % | ¥431,00 | ¥440,00 | ¥420,00 | 11,40K |
| 2026-05-25 | ¥433,00 | -0,92 % | ¥438,00 | ¥442,00 | ¥423,00 | 14,00K |