FALCO HOLDINGS Co., Ltd 4671
TSE · Japan · Commercial Services
¥2,665.00-35.00 (-1.30%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,665.00 | -1.30% | ¥2,690.00 | ¥2,690.00 | ¥2,646.00 | 21.80K |
| 2026-10-01 | ¥2,700.00 | 0.00% | ¥2,693.00 | ¥2,712.00 | ¥2,670.00 | 25.20K |
| 2026-09-30 | ¥2,700.00 | 0.00% | ¥2,701.00 | ¥2,714.00 | ¥2,674.00 | 35.30K |
| 2026-09-29 | ¥2,700.00 | -3.74% | ¥2,732.00 | ¥2,746.00 | ¥2,700.00 |
| 28.10K |
| 2026-09-28 | ¥2,805.00 | -0.64% | ¥2,777.00 | ¥2,827.00 | ¥2,774.00 | 25.00K |
| 2026-09-25 | ¥2,823.00 | -0.42% | ¥2,846.00 | ¥2,866.00 | ¥2,813.00 | 15.40K |
| 2026-09-24 | ¥2,835.00 | -2.41% | ¥2,887.00 | ¥2,900.00 | ¥2,835.00 | 16.60K |
| 2026-09-18 | ¥2,905.00 | -1.43% | ¥2,947.00 | ¥2,947.00 | ¥2,900.00 | 11.40K |
| 2026-09-17 | ¥2,947.00 | +2.04% | ¥2,886.00 | ¥2,947.00 | ¥2,886.00 | 8.60K |
| 2026-09-16 | ¥2,888.00 | +0.10% | ¥2,885.00 | ¥2,895.00 | ¥2,861.00 | 8.50K |
| 2026-09-15 | ¥2,885.00 | +0.98% | ¥2,853.00 | ¥2,886.00 | ¥2,853.00 | 5.70K |
| 2026-09-14 | ¥2,857.00 | +1.17% | ¥2,820.00 | ¥2,864.00 | ¥2,820.00 | 8.00K |
| 2026-09-11 | ¥2,824.00 | -1.50% | ¥2,858.00 | ¥2,867.00 | ¥2,820.00 | 18.30K |
| 2026-09-10 | ¥2,867.00 | -1.21% | ¥2,890.00 | ¥2,890.00 | ¥2,863.00 | 10.60K |
| 2026-09-09 | ¥2,902.00 | -0.38% | ¥2,911.00 | ¥2,924.00 | ¥2,875.00 | 15.40K |
| 2026-09-08 | ¥2,913.00 | -0.44% | ¥2,930.00 | ¥2,930.00 | ¥2,880.00 | 26.80K |
| 2026-09-07 | ¥2,926.00 | -0.48% | ¥2,939.00 | ¥2,953.00 | ¥2,914.00 | 13.10K |
| 2026-09-04 | ¥2,940.00 | +1.24% | ¥2,896.00 | ¥2,958.00 | ¥2,890.00 | 13.70K |
| 2026-09-03 | ¥2,904.00 | +0.21% | ¥2,878.00 | ¥2,920.00 | ¥2,877.00 | 12.70K |
| 2026-09-02 | ¥2,898.00 | -1.90% | ¥2,909.00 | ¥2,943.00 | ¥2,898.00 | 18.00K |
| 2026-09-01 | ¥2,954.00 | +1.16% | ¥2,920.00 | ¥2,964.00 | ¥2,920.00 | 15.60K |
| 2026-08-31 | ¥2,920.00 | +0.14% | ¥2,916.00 | ¥2,938.00 | ¥2,893.00 | 12.00K |
| 2026-08-28 | ¥2,916.00 | +0.97% | ¥2,877.00 | ¥2,927.00 | ¥2,877.00 | 13.60K |
| 2026-08-27 | ¥2,888.00 | -0.52% | ¥2,903.00 | ¥2,915.00 | ¥2,871.00 | 12.70K |
| 2026-08-26 | ¥2,903.00 | +1.50% | ¥2,860.00 | ¥2,922.00 | ¥2,860.00 | 31.50K |
| 2026-08-25 | ¥2,860.00 | +0.14% | ¥2,863.00 | ¥2,885.00 | ¥2,856.00 | 10.90K |
| 2026-08-24 | ¥2,856.00 | +1.13% | ¥2,824.00 | ¥2,859.00 | ¥2,821.00 | 13.80K |
| 2026-08-21 | ¥2,824.00 | -0.21% | ¥2,830.00 | ¥2,845.00 | ¥2,807.00 | 19.90K |
| 2026-08-20 | ¥2,830.00 | +0.28% | ¥2,822.00 | ¥2,850.00 | ¥2,808.00 | 17.50K |
| 2026-08-19 | ¥2,822.00 | +0.11% | ¥2,819.00 | ¥2,840.00 | ¥2,802.00 | 12.60K |
| 2026-08-18 | ¥2,819.00 | +0.21% | ¥2,799.00 | ¥2,840.00 | ¥2,798.00 | 12.40K |
| 2026-08-17 | ¥2,813.00 | -0.74% | ¥2,816.00 | ¥2,848.00 | ¥2,812.00 | 20.20K |
| 2026-08-14 | ¥2,834.00 | +2.90% | ¥2,753.00 | ¥2,834.00 | ¥2,740.00 | 27.80K |
| 2026-08-13 | ¥2,754.00 | +1.03% | ¥2,728.00 | ¥2,769.00 | ¥2,728.00 | 12.10K |
| 2026-08-12 | ¥2,726.00 | +0.85% | ¥2,703.00 | ¥2,730.00 | ¥2,688.00 | 10.70K |
| 2026-08-10 | ¥2,703.00 | +0.48% | ¥2,690.00 | ¥2,710.00 | ¥2,672.00 | 10.50K |
| 2026-08-07 | ¥2,690.00 | +1.28% | ¥2,676.00 | ¥2,699.00 | ¥2,672.00 | 11.50K |
| 2026-08-06 | ¥2,656.00 | +1.76% | ¥2,622.00 | ¥2,672.00 | ¥2,622.00 | 13.30K |
| 2026-08-05 | ¥2,610.00 | +0.35% | ¥2,601.00 | ¥2,624.00 | ¥2,601.00 | 9.80K |
| 2026-08-04 | ¥2,601.00 | -0.65% | ¥2,610.00 | ¥2,618.00 | ¥2,592.00 | 13.60K |
| 2026-08-03 | ¥2,618.00 | -1.24% | ¥2,654.00 | ¥2,655.00 | ¥2,618.00 | 13.90K |
| 2026-07-31 | ¥2,651.00 | -2.82% | ¥2,720.00 | ¥2,720.00 | ¥2,651.00 | 13.60K |
| 2026-07-30 | ¥2,728.00 | -1.12% | ¥2,759.00 | ¥2,770.00 | ¥2,718.00 | 14.50K |
| 2026-07-29 | ¥2,759.00 | +2.03% | ¥2,720.00 | ¥2,759.00 | ¥2,704.00 | 15.10K |
| 2026-07-28 | ¥2,704.00 | -0.22% | ¥2,710.00 | ¥2,722.00 | ¥2,679.00 | 8.40K |
| 2026-07-27 | ¥2,710.00 | +1.42% | ¥2,697.00 | ¥2,720.00 | ¥2,697.00 | 8.90K |
| 2026-07-24 | ¥2,672.00 | -0.41% | ¥2,683.00 | ¥2,683.00 | ¥2,662.00 | 6.50K |
| 2026-07-23 | ¥2,683.00 | -0.45% | ¥2,699.00 | ¥2,699.00 | ¥2,681.00 | 7.50K |
| 2026-07-22 | ¥2,695.00 | -0.22% | ¥2,694.00 | ¥2,708.00 | ¥2,674.00 | 10.10K |
| 2026-07-21 | ¥2,701.00 | +0.04% | ¥2,702.00 | ¥2,750.00 | ¥2,701.00 | 10.10K |
| 2026-07-17 | ¥2,700.00 | -1.39% | ¥2,735.00 | ¥2,756.00 | ¥2,688.00 | 16.10K |
| 2026-07-16 | ¥2,738.00 | +0.11% | ¥2,735.00 | ¥2,750.00 | ¥2,734.00 | 7.60K |
| 2026-07-15 | ¥2,735.00 | +1.26% | ¥2,725.00 | ¥2,745.00 | ¥2,719.00 | 12.10K |
| 2026-07-14 | ¥2,701.00 | +0.78% | ¥2,710.00 | ¥2,727.00 | ¥2,700.00 | 16.00K |
| 2026-07-13 | ¥2,680.00 | -0.07% | ¥2,698.00 | ¥2,710.00 | ¥2,680.00 | 8.60K |
| 2026-07-10 | ¥2,682.00 | +0.75% | ¥2,677.00 | ¥2,697.00 | ¥2,662.00 | 10.10K |
| 2026-07-09 | ¥2,662.00 | -0.30% | ¥2,656.00 | ¥2,687.00 | ¥2,656.00 | 8.10K |
| 2026-07-08 | ¥2,670.00 | +0.41% | ¥2,659.00 | ¥2,700.00 | ¥2,659.00 | 12.30K |
| 2026-07-07 | ¥2,659.00 | +1.06% | ¥2,646.00 | ¥2,677.00 | ¥2,646.00 | 14.20K |
| 2026-07-06 | ¥2,631.00 | +0.53% | ¥2,604.00 | ¥2,652.00 | ¥2,604.00 | 11.60K |
| 2026-07-03 | ¥2,617.00 | +0.42% | ¥2,623.00 | ¥2,639.00 | ¥2,611.00 | 11.80K |
| 2026-07-02 | ¥2,606.00 | +1.56% | ¥2,594.00 | ¥2,632.00 | ¥2,594.00 | 12.70K |
| 2026-07-01 | ¥2,566.00 | -0.47% | ¥2,578.00 | ¥2,594.00 | ¥2,566.00 | 9.30K |
| 2026-06-30 | ¥2,578.00 | +0.12% | ¥2,599.00 | ¥2,599.00 | ¥2,560.00 | 7.40K |
| 2026-06-29 | ¥2,575.00 | +1.30% | ¥2,567.00 | ¥2,594.00 | ¥2,560.00 | 14.20K |
| 2026-06-26 | ¥2,542.00 | -0.20% | ¥2,547.00 | ¥2,562.00 | ¥2,539.00 | 9.00K |
| 2026-06-25 | ¥2,547.00 | +0.12% | ¥2,557.00 | ¥2,559.00 | ¥2,544.00 | 8.80K |
| 2026-06-24 | ¥2,544.00 | -0.39% | ¥2,554.00 | ¥2,570.00 | ¥2,540.00 | 9.00K |
| 2026-06-23 | ¥2,554.00 | +0.24% | ¥2,526.00 | ¥2,564.00 | ¥2,515.00 | 17.30K |
| 2026-06-22 | ¥2,548.00 | -0.93% | ¥2,543.00 | ¥2,569.00 | ¥2,526.00 | 17.30K |
| 2026-06-19 | ¥2,572.00 | 0.00% | ¥2,572.00 | ¥2,588.00 | ¥2,568.00 | 10.50K |
| 2026-06-18 | ¥2,572.00 | +0.12% | ¥2,569.00 | ¥2,595.00 | ¥2,565.00 | 11.80K |
| 2026-06-17 | ¥2,569.00 | +0.94% | ¥2,545.00 | ¥2,595.00 | ¥2,538.00 | 11.40K |
| 2026-06-16 | ¥2,545.00 | -0.78% | ¥2,570.00 | ¥2,570.00 | ¥2,544.00 | 6.90K |
| 2026-06-15 | ¥2,565.00 | -0.31% | ¥2,574.00 | ¥2,580.00 | ¥2,564.00 | 10.30K |
| 2026-06-12 | ¥2,573.00 | -0.12% | ¥2,560.00 | ¥2,573.00 | ¥2,539.00 | 16.80K |
| 2026-06-11 | ¥2,576.00 | +0.55% | ¥2,589.00 | ¥2,589.00 | ¥2,546.00 | 13.90K |
| 2026-06-10 | ¥2,562.00 | +1.63% | ¥2,526.00 | ¥2,566.00 | ¥2,526.00 | 16.30K |
| 2026-06-09 | ¥2,521.00 | -0.24% | ¥2,528.00 | ¥2,552.00 | ¥2,514.00 | 14.00K |
| 2026-06-08 | ¥2,527.00 | -0.71% | ¥2,545.00 | ¥2,561.00 | ¥2,517.00 | 15.40K |
| 2026-06-05 | ¥2,545.00 | +0.75% | ¥2,526.00 | ¥2,566.00 | ¥2,526.00 | 9.90K |
| 2026-06-04 | ¥2,526.00 | -0.39% | ¥2,523.00 | ¥2,541.00 | ¥2,500.00 | 15.60K |
| 2026-06-03 | ¥2,536.00 | +1.44% | ¥2,504.00 | ¥2,543.00 | ¥2,503.00 | 22.50K |
| 2026-06-02 | ¥2,500.00 | -0.64% | ¥2,512.00 | ¥2,520.00 | ¥2,500.00 | 17.40K |
| 2026-06-01 | ¥2,516.00 | -1.91% | ¥2,550.00 | ¥2,555.00 | ¥2,511.00 | 14.30K |
| 2026-05-29 | ¥2,565.00 | +0.20% | ¥2,585.00 | ¥2,593.00 | ¥2,561.00 | 13.50K |
| 2026-05-28 | ¥2,560.00 | +0.91% | ¥2,525.00 | ¥2,600.00 | ¥2,518.00 | 25.40K |
| 2026-05-27 | ¥2,537.00 | +0.91% | ¥2,510.00 | ¥2,550.00 | ¥2,510.00 | 12.00K |
| 2026-05-26 | ¥2,514.00 | +0.08% | ¥2,512.00 | ¥2,525.00 | ¥2,501.00 | 10.10K |
| 2026-05-25 | ¥2,512.00 | -0.36% | ¥2,537.00 | ¥2,537.00 | ¥2,506.00 | 21.30K |