FLECT Co.,Ltd.(JP:4414)
Â¥1,263.00-9.00 (-0.71%)
JP:4414
FLECT Co.,Ltd. historical prices
Â¥1,263.00
At close:-9.00 (-0.71%)
Want to see JP:4414 full AI Analyst Report?
FLECT Co.,Ltd. (4414) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,270.00 | 1,277.00 | 1,253.00 | 1,263.00 | 1,263.00 | -0.71% | 8,300 | 0.37 |
| Nov 10, 2026 | 1,201.00 | 1,272.00 | 1,201.00 | 1,272.00 | 1,272.00 | +9.28% | 9,500 | 0.42 |
| Nov 09, 2026 | 1,164.00 | 1,240.00 | 1,160.00 | 1,205.00 | 1,205.00 | +3.52% | 9,400 | 0.41 |
| Nov 06, 2026 | 1,174.00 | 1,197.00 | 1,151.00 | 1,164.00 | 1,164.00 | -3.88% | 22,300 | 1.00 |
| Nov 05, 2026 | 1,213.00 | 1,252.00 | 1,204.00 | 1,211.00 | 1,211.00 | -0.90% | 14,400 | 0.65 |
| Nov 04, 2026 | 1,253.00 | 1,253.00 | 1,200.00 | 1,222.00 | 1,222.00 | -3.17% | 18,000 | 0.81 |
| Nov 03, 2026 | 1,262.00 | 1,267.00 | 1,230.00 | 1,262.00 | 1,262.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,238.00 | 1,267.00 | 1,230.00 | 1,262.00 | 1,262.00 | +1.94% | 6,200 | 0.28 |
| Oct 30, 2026 | 1,296.00 | 1,296.00 | 1,225.00 | 1,238.00 | 1,238.00 | -3.05% | 8,500 | 0.38 |
| Oct 29, 2026 | 1,270.00 | 1,283.00 | 1,243.00 | 1,277.00 | 1,277.00 | +0.55% | 26,100 | 1.18 |
| Oct 28, 2026 | 1,250.00 | 1,277.00 | 1,236.00 | 1,270.00 | 1,270.00 | +1.11% | 21,800 | 0.99 |
| Oct 27, 2026 | 1,230.00 | 1,258.00 | 1,208.00 | 1,256.00 | 1,256.00 | +2.03% | 30,800 | 1.42 |
| Oct 26, 2026 | 1,220.00 | 1,237.00 | 1,199.00 | 1,231.00 | 1,231.00 | +0.74% | 17,500 | 0.81 |
| Oct 23, 2026 | 1,200.00 | 1,228.00 | 1,179.00 | 1,222.00 | 1,222.00 | +1.66% | 38,000 | 1.78 |
| Oct 22, 2026 | 1,174.00 | 1,214.00 | 1,171.00 | 1,202.00 | 1,202.00 | +2.12% | 19,400 | 0.92 |
| Oct 21, 2026 | 1,153.00 | 1,178.00 | 1,149.00 | 1,177.00 | 1,177.00 | +1.90% | 5,400 | 0.25 |
| Oct 20, 2026 | 1,154.00 | 1,183.00 | 1,130.00 | 1,155.00 | 1,155.00 | -0.17% | 25,000 | 1.19 |
| Oct 19, 2026 | 1,137.00 | 1,172.00 | 1,137.00 | 1,157.00 | 1,157.00 | +0.43% | 12,300 | 0.59 |
| Oct 16, 2026 | 1,129.00 | 1,183.00 | 1,125.00 | 1,152.00 | 1,152.00 | +2.86% | 28,500 | 1.39 |
| Oct 15, 2026 | 1,146.00 | 1,159.00 | 1,119.00 | 1,120.00 | 1,120.00 | -4.19% | 12,800 | 0.63 |
| Oct 14, 2026 | 1,120.00 | 1,190.00 | 1,119.00 | 1,169.00 | 1,169.00 | +4.28% | 32,200 | 1.61 |
| Oct 13, 2026 | 1,104.00 | 1,133.00 | 1,104.00 | 1,121.00 | 1,121.00 | +0.09% | 9,200 | 0.45 |
| Oct 12, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.18% | 100 | 0.00 |
| Oct 08, 2026 | 1,115.00 | 1,122.00 | 1,110.00 | 1,122.00 | 1,122.00 | +0.18% | 4,700 | 0.22 |
| Oct 07, 2026 | 1,126.00 | 1,129.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00% | 3,800 | 0.18 |
| Oct 06, 2026 | 1,120.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00% | 3,100 | 0.15 |
| Oct 05, 2026 | 1,138.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00% | 4,000 | 0.18 |
| Oct 02, 2026 | 1,152.00 | 1,152.00 | 1,119.00 | 1,120.00 | 1,120.00 | -2.78% | 6,800 | 0.31 |
| Oct 01, 2026 | 1,112.00 | 1,152.00 | 1,112.00 | 1,152.00 | 1,152.00 | +1.05% | 6,300 | 0.29 |
| Sep 30, 2026 | 1,113.00 | 1,148.00 | 1,113.00 | 1,140.00 | 1,140.00 | +2.61% | 9,600 | 0.43 |
| Sep 29, 2026 | 1,129.00 | 1,150.00 | 1,101.00 | 1,111.00 | 1,111.00 | -1.86% | 20,200 | 0.90 |
| Sep 28, 2026 | 1,125.00 | 1,139.00 | 1,110.00 | 1,132.00 | 1,132.00 | +0.62% | 16,000 | 0.69 |
| Sep 25, 2026 | 1,158.00 | 1,158.00 | 1,102.00 | 1,125.00 | 1,125.00 | -0.44% | 12,800 | 0.55 |
| Sep 24, 2026 | 1,115.00 | 1,130.00 | 1,113.00 | 1,130.00 | 1,130.00 | +2.63% | 9,100 | 0.39 |
| Sep 23, 2026 | 1,091.00 | 1,120.00 | 1,091.00 | 1,101.00 | 1,101.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,091.00 | 1,120.00 | 1,091.00 | 1,101.00 | 1,101.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,091.00 | 1,120.00 | 1,091.00 | 1,101.00 | 1,101.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,091.00 | 1,120.00 | 1,091.00 | 1,101.00 | 1,101.00 | +0.82% | 13,800 | 0.58 |
| Sep 17, 2026 | 1,087.00 | 1,100.00 | 1,080.00 | 1,092.00 | 1,092.00 | +2.82% | 11,000 | 0.46 |
| Sep 16, 2026 | 1,078.00 | 1,078.00 | 1,060.00 | 1,062.00 | 1,062.00 | -1.67% | 12,200 | 0.51 |
| Sep 15, 2026 | 1,090.00 | 1,091.00 | 1,073.00 | 1,080.00 | 1,080.00 | -0.28% | 7,400 | 0.31 |
| Sep 14, 2026 | 1,061.00 | 1,084.00 | 1,061.00 | 1,083.00 | 1,083.00 | +1.03% | 2,100 | 0.09 |
| Sep 11, 2026 | 1,071.00 | 1,080.00 | 1,055.00 | 1,072.00 | 1,072.00 | -0.56% | 11,700 | 0.48 |
| Sep 10, 2026 | 1,090.00 | 1,092.00 | 1,075.00 | 1,078.00 | 1,078.00 | -1.37% | 6,300 | 0.26 |
| Sep 09, 2026 | 1,071.00 | 1,093.00 | 1,063.00 | 1,093.00 | 1,093.00 | +1.11% | 13,500 | 0.55 |
| Sep 08, 2026 | 1,092.00 | 1,094.00 | 1,071.00 | 1,081.00 | 1,081.00 | -1.01% | 13,600 | 0.55 |
| Sep 07, 2026 | 1,090.00 | 1,097.00 | 1,080.00 | 1,092.00 | 1,092.00 | +0.83% | 13,100 | 0.53 |
| Sep 04, 2026 | 1,084.00 | 1,088.00 | 1,068.00 | 1,083.00 | 1,083.00 | -0.09% | 5,900 | 0.24 |
| Sep 03, 2026 | 1,095.00 | 1,095.00 | 1,064.00 | 1,084.00 | 1,084.00 | +0.84% | 11,600 | 0.46 |
