FLECT Co.,Ltd. 4414
TSE · Japan · Technology Services
¥1,120.00-32.00 (-2.78%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,152.00 | +1.05% | ¥1,112.00 | ¥1,152.00 | ¥1,112.00 | 6.30K |
| 2026-09-30 | ¥1,140.00 | +2.61% | ¥1,113.00 | ¥1,148.00 | ¥1,113.00 | 9.60K |
| 2026-09-29 | ¥1,111.00 | -1.86% | ¥1,129.00 | ¥1,150.00 | ¥1,101.00 | 20.20K |
| 2026-09-28 | ¥1,132.00 | +0.62% | ¥1,125.00 | ¥1,139.00 | ¥1,110.00 | 16.00K |
| 2026-09-25 | ¥1,125.00 | -0.44% | ¥1,158.00 | ¥1,158.00 | ¥1,102.00 | 12.80K |
| 2026-09-24 | ¥1,130.00 | +2.63% | ¥1,115.00 | ¥1,130.00 | ¥1,113.00 | 9.10K |
| 2026-09-18 | ¥1,101.00 | +0.82% | ¥1,091.00 | ¥1,120.00 | ¥1,091.00 | 13.80K |
| 2026-09-17 | ¥1,092.00 | +2.82% | ¥1,087.00 | ¥1,100.00 | ¥1,080.00 | 11.00K |
| 2026-09-16 | ¥1,062.00 | -1.67% | ¥1,078.00 | ¥1,078.00 | ¥1,060.00 | 12.20K |
| 2026-09-15 | ¥1,080.00 | -0.28% | ¥1,090.00 | ¥1,091.00 | ¥1,073.00 | 7.40K |
| 2026-09-14 | ¥1,083.00 | +1.03% | ¥1,061.00 | ¥1,084.00 | ¥1,061.00 | 2.10K |
| 2026-09-11 | ¥1,072.00 | -0.56% | ¥1,071.00 | ¥1,080.00 | ¥1,055.00 | 11.70K |
| 2026-09-10 | ¥1,078.00 | -1.37% | ¥1,090.00 | ¥1,092.00 | ¥1,075.00 | 6.30K |
| 2026-09-09 | ¥1,093.00 | +1.11% | ¥1,071.00 | ¥1,093.00 | ¥1,063.00 | 13.50K |
| 2026-09-08 | ¥1,081.00 | -1.01% | ¥1,092.00 | ¥1,094.00 | ¥1,071.00 | 13.60K |
| 2026-09-07 | ¥1,092.00 | +0.83% | ¥1,090.00 | ¥1,097.00 | ¥1,080.00 | 13.10K |
| 2026-09-04 | ¥1,083.00 | -0.09% | ¥1,084.00 | ¥1,088.00 | ¥1,068.00 | 5.90K |
| 2026-09-03 | ¥1,084.00 | +0.84% | ¥1,095.00 | ¥1,095.00 | ¥1,064.00 | 11.60K |
| 2026-09-02 | ¥1,075.00 | -6.85% | ¥1,143.00 | ¥1,143.00 | ¥1,075.00 | 49.10K |
| 2026-09-01 | ¥1,154.00 | -2.78% | ¥1,166.00 | ¥1,176.00 | ¥1,142.00 | 19.90K |
| 2026-08-31 | ¥1,187.00 | +2.24% | ¥1,170.00 | ¥1,187.00 | ¥1,136.00 | 32.90K |
| 2026-08-28 | ¥1,161.00 | -7.64% | ¥1,322.00 | ¥1,322.00 | ¥1,161.00 | 125.30K |
| 2026-08-27 | ¥1,257.00 | +9.40% | ¥1,191.00 | ¥1,343.00 | ¥1,191.00 | 164.10K |
| 2026-08-26 | ¥1,149.00 | -1.37% | ¥1,135.00 | ¥1,165.00 | ¥1,135.00 | 19.40K |
| 2026-08-25 | ¥1,165.00 | +2.55% | ¥1,132.00 | ¥1,180.00 | ¥1,115.00 | 38.60K |
| 2026-08-24 | ¥1,136.00 | +0.26% | ¥1,133.00 | ¥1,172.00 | ¥1,107.00 | 35.30K |
| 2026-08-21 | ¥1,133.00 | +8.52% | ¥1,043.00 | ¥1,145.00 | ¥1,041.00 | 120.50K |
| 2026-08-20 | ¥1,044.00 | +1.56% | ¥1,030.00 | ¥1,050.00 | ¥1,023.00 | 28.70K |
| 2026-08-19 | ¥1,028.00 | -1.25% | ¥1,041.00 | ¥1,048.00 | ¥1,025.00 | 25.40K |
| 2026-08-18 | ¥1,041.00 | -1.05% | ¥1,053.00 | ¥1,061.00 | ¥1,035.00 | 36.70K |
| 2026-08-17 | ¥1,052.00 | -3.93% | ¥1,096.00 | ¥1,098.00 | ¥1,044.00 | 42.00K |
| 2026-08-14 | ¥1,095.00 | -11.26% | ¥1,084.00 | ¥1,140.00 | ¥1,050.00 | 81.80K |
| 2026-08-13 | ¥1,234.00 | -1.28% | ¥1,238.00 | ¥1,269.00 | ¥1,219.00 | 26.40K |
| 2026-08-12 | ¥1,250.00 | +0.32% | ¥1,245.00 | ¥1,279.00 | ¥1,243.00 | 18.50K |
| 2026-08-10 | ¥1,246.00 | +0.81% | ¥1,231.00 | ¥1,246.00 | ¥1,202.00 | 9.10K |
| 2026-08-07 | ¥1,236.00 | +0.24% | ¥1,235.00 | ¥1,236.00 | ¥1,168.00 | 15.80K |
| 2026-08-06 | ¥1,233.00 | +2.24% | ¥1,193.00 | ¥1,233.00 | ¥1,193.00 | 3.80K |
| 2026-08-05 | ¥1,206.00 | -1.63% | ¥1,203.00 | ¥1,223.00 | ¥1,203.00 | 1.20K |
| 2026-08-04 | ¥1,226.00 | -0.49% | ¥1,223.00 | ¥1,233.00 | ¥1,219.00 | 4.90K |
| 2026-08-03 | ¥1,232.00 | -1.44% | ¥1,249.00 | ¥1,254.00 | ¥1,199.00 | 16.80K |
| 2026-07-31 | ¥1,250.00 | +0.73% | ¥1,244.00 | ¥1,252.00 | ¥1,215.00 | 16.60K |
| 2026-07-30 | ¥1,241.00 | +2.73% | ¥1,204.00 | ¥1,241.00 | ¥1,189.00 | 15.90K |
| 2026-07-29 | ¥1,208.00 | +1.09% | ¥1,191.00 | ¥1,208.00 | ¥1,169.00 | 17.60K |
| 2026-07-28 | ¥1,195.00 | -1.40% | ¥1,203.00 | ¥1,207.00 | ¥1,185.00 | 11.80K |
| 2026-07-27 | ¥1,212.00 | -0.33% | ¥1,210.00 | ¥1,221.00 | ¥1,204.00 | 11.70K |
| 2026-07-24 | ¥1,216.00 | -1.78% | ¥1,235.00 | ¥1,235.00 | ¥1,209.00 | 11.80K |
| 2026-07-23 | ¥1,238.00 | +0.81% | ¥1,216.00 | ¥1,239.00 | ¥1,216.00 | 7.10K |
| 2026-07-22 | ¥1,228.00 | +0.24% | ¥1,241.00 | ¥1,245.00 | ¥1,222.00 | 6.90K |
| 2026-07-21 | ¥1,225.00 | +2.00% | ¥1,203.00 | ¥1,248.00 | ¥1,203.00 | 5.30K |
| 2026-07-17 | ¥1,201.00 | -2.83% | ¥1,248.00 | ¥1,248.00 | ¥1,200.00 | 13.90K |
| 2026-07-16 | ¥1,236.00 | +0.24% | ¥1,241.00 | ¥1,263.00 | ¥1,229.00 | 24.70K |
| 2026-07-15 | ¥1,233.00 | +1.07% | ¥1,224.00 | ¥1,233.00 | ¥1,210.00 | 11.90K |
| 2026-07-14 | ¥1,220.00 | +1.67% | ¥1,200.00 | ¥1,231.00 | ¥1,200.00 | 9.00K |
| 2026-07-13 | ¥1,200.00 | -0.41% | ¥1,205.00 | ¥1,217.00 | ¥1,195.00 | 29.10K |
| 2026-07-10 | ¥1,205.00 | +0.25% | ¥1,196.00 | ¥1,215.00 | ¥1,195.00 | 14.30K |
| 2026-07-09 | ¥1,202.00 | +0.17% | ¥1,193.00 | ¥1,208.00 | ¥1,185.00 | 15.10K |
| 2026-07-08 | ¥1,200.00 | 0.00% | ¥1,200.00 | ¥1,214.00 | ¥1,163.00 | 35.00K |
| 2026-07-07 | ¥1,200.00 | +1.27% | ¥1,215.00 | ¥1,215.00 | ¥1,187.00 | 16.50K |
| 2026-07-06 | ¥1,185.00 | 0.00% | ¥1,181.00 | ¥1,219.00 | ¥1,174.00 | 11.70K |
| 2026-07-03 | ¥1,185.00 | +3.04% | ¥1,150.00 | ¥1,217.00 | ¥1,150.00 | 26.10K |
| 2026-07-02 | ¥1,150.00 | +1.14% | ¥1,128.00 | ¥1,154.00 | ¥1,116.00 | 23.10K |
| 2026-07-01 | ¥1,137.00 | +11.04% | ¥1,050.00 | ¥1,137.00 | ¥1,050.00 | 56.80K |
| 2026-06-30 | ¥1,024.00 | -0.58% | ¥1,028.00 | ¥1,049.00 | ¥1,017.00 | 28.60K |
| 2026-06-29 | ¥1,030.00 | +1.48% | ¥1,015.00 | ¥1,058.00 | ¥1,015.00 | 21.80K |
| 2026-06-26 | ¥1,015.00 | -0.88% | ¥1,023.00 | ¥1,027.00 | ¥1,012.00 | 4.00K |
| 2026-06-25 | ¥1,024.00 | -0.87% | ¥1,050.00 | ¥1,059.00 | ¥1,020.00 | 13.90K |
| 2026-06-24 | ¥1,033.00 | +1.18% | ¥1,024.00 | ¥1,034.00 | ¥1,014.00 | 8.20K |
| 2026-06-23 | ¥1,021.00 | -2.11% | ¥1,069.00 | ¥1,069.00 | ¥1,021.00 | 11.40K |
| 2026-06-22 | ¥1,043.00 | +0.68% | ¥1,036.00 | ¥1,072.00 | ¥1,034.00 | 11.20K |
| 2026-06-19 | ¥1,036.00 | -1.71% | ¥1,055.00 | ¥1,068.00 | ¥1,021.00 | 14.30K |
| 2026-06-18 | ¥1,054.00 | +0.29% | ¥1,047.00 | ¥1,068.00 | ¥1,047.00 | 8.80K |
| 2026-06-17 | ¥1,051.00 | +2.64% | ¥1,020.00 | ¥1,077.00 | ¥1,020.00 | 14.60K |
| 2026-06-16 | ¥1,024.00 | -0.78% | ¥1,048.00 | ¥1,048.00 | ¥1,016.00 | 12.00K |
| 2026-06-15 | ¥1,032.00 | -0.96% | ¥1,072.00 | ¥1,083.00 | ¥1,030.00 | 20.30K |
| 2026-06-12 | ¥1,042.00 | +1.56% | ¥1,056.00 | ¥1,082.00 | ¥1,018.00 | 23.90K |
| 2026-06-11 | ¥1,026.00 | -2.66% | ¥1,041.00 | ¥1,079.00 | ¥1,026.00 | 26.30K |
| 2026-06-10 | ¥1,054.00 | +0.09% | ¥1,050.00 | ¥1,076.00 | ¥1,037.00 | 12.50K |
| 2026-06-09 | ¥1,053.00 | -1.68% | ¥1,101.00 | ¥1,101.00 | ¥1,050.00 | 30.10K |
| 2026-06-08 | ¥1,071.00 | -3.34% | ¥1,085.00 | ¥1,103.00 | ¥1,058.00 | 22.10K |
| 2026-06-05 | ¥1,108.00 | +1.93% | ¥1,090.00 | ¥1,140.00 | ¥1,090.00 | 28.30K |
| 2026-06-04 | ¥1,087.00 | +4.42% | ¥1,071.00 | ¥1,098.00 | ¥1,061.00 | 24.20K |
| 2026-06-03 | ¥1,041.00 | -2.80% | ¥1,057.00 | ¥1,101.00 | ¥1,028.00 | 30.20K |
| 2026-06-02 | ¥1,071.00 | 0.00% | ¥1,071.00 | ¥1,079.00 | ¥1,039.00 | 19.70K |
| 2026-06-01 | ¥1,071.00 | -2.55% | ¥1,100.00 | ¥1,130.00 | ¥1,065.00 | 19.80K |
| 2026-05-29 | ¥1,099.00 | +3.00% | ¥1,077.00 | ¥1,143.00 | ¥1,070.00 | 97.50K |
| 2026-05-28 | ¥1,067.00 | -2.02% | ¥1,083.00 | ¥1,101.00 | ¥1,063.00 | 16.50K |
| 2026-05-27 | ¥1,089.00 | -0.18% | ¥1,091.00 | ¥1,109.00 | ¥1,069.00 | 19.90K |
| 2026-05-26 | ¥1,091.00 | +4.20% | ¥1,051.00 | ¥1,099.00 | ¥1,051.00 | 24.70K |
| 2026-05-25 | ¥1,047.00 | -0.48% | ¥1,082.00 | ¥1,095.00 | ¥1,039.00 | 19.50K |
| 2026-05-22 | ¥1,052.00 | -0.28% | ¥1,064.00 | ¥1,073.00 | ¥1,043.00 | 16.20K |