Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

FALCO HOLDINGS Co., Ltd (4671) Historical Prices

1 Followers
JP:4671 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,697.002,714.002,683.002,687.002,687.00-0.37%10,8000.63
Nov 10, 20262,701.002,716.002,671.002,697.002,697.00+2.94%17,2001.00
Nov 09, 20262,720.002,731.002,670.002,700.002,700.00+3.05%17,1001.00
Nov 06, 20262,613.002,668.002,611.002,620.002,620.00-3.43%28,9001.74
Nov 05, 20262,672.002,739.002,672.002,713.002,713.00+2.45%25,4001.55
Nov 04, 20262,656.002,681.002,638.002,648.002,648.00-0.30%17,1001.05
Nov 03, 20262,656.002,681.002,635.002,656.002,656.000.00%00.00
Nov 02, 20262,662.002,681.002,635.002,656.002,656.00-2.06%18,3001.12
Oct 30, 20262,623.002,718.002,623.002,712.002,712.00+4.59%35,9002.25
Oct 29, 20262,616.002,642.002,593.002,593.002,593.00-1.03%84,7005.70
Oct 28, 20262,686.002,697.002,620.002,620.002,620.00-2.89%24,9001.70
Oct 27, 20262,720.002,727.002,687.002,698.002,698.00-1.06%15,3001.04
Oct 26, 20262,725.002,742.002,720.002,727.002,727.00+0.07%12,9000.88
Oct 23, 20262,716.002,749.002,707.002,725.002,725.00+0.33%15,5001.06
Oct 22, 20262,721.002,750.002,716.002,716.002,716.00-0.18%11,1000.76
Oct 21, 20262,694.002,726.002,686.002,721.002,721.00+1.00%13,7000.95
Oct 20, 20262,720.002,729.002,681.002,694.002,694.00-0.96%16,1001.13
Oct 19, 20262,725.002,750.002,707.002,720.002,720.00-0.18%14,0000.98
Oct 16, 20262,694.002,733.002,694.002,725.002,725.00+1.15%18,8001.33
Oct 15, 20262,651.002,694.002,645.002,694.002,694.00+1.24%35,7002.64
Oct 14, 20262,704.002,709.002,661.002,661.002,661.00-1.59%15,6001.15
Oct 13, 20262,673.002,706.002,671.002,704.002,704.00+1.27%11,9000.88
Oct 12, 20262,670.002,693.002,641.002,670.002,670.000.00%00.00
Oct 09, 20262,641.002,693.002,641.002,670.002,670.00+0.75%16,9001.24
Oct 08, 20262,661.002,663.002,642.002,650.002,650.00-1.71%19,5001.45
Oct 07, 20262,674.002,707.002,674.002,696.002,696.00-0.19%11,0000.82
Oct 06, 20262,659.002,706.002,659.002,701.002,701.00+1.31%15,7001.18
Oct 05, 20262,665.002,682.002,662.002,666.002,666.00+0.04%13,7001.03
Oct 02, 20262,690.002,690.002,646.002,665.002,665.00-1.30%21,8001.65
Oct 01, 20262,693.002,712.002,670.002,700.002,700.000.00%25,2001.94
Sep 30, 20262,701.002,714.002,674.002,700.002,700.000.00%35,3002.80
Sep 29, 20262,732.002,746.002,700.002,700.002,700.00-1.50%28,1002.27
Sep 28, 20262,777.002,827.002,774.002,805.002,741.00-0.64%25,0002.06
Sep 25, 20262,846.002,866.002,813.002,823.002,758.59-0.42%15,4001.28
Sep 24, 20262,887.002,900.002,835.002,835.002,770.32-2.41%16,6001.39
Sep 23, 20262,905.002,947.002,900.002,905.002,838.720.00%00.00
Sep 22, 20262,905.002,947.002,900.002,905.002,838.720.00%00.00
Sep 21, 20262,905.002,947.002,900.002,905.002,838.720.00%00.00
Sep 18, 20262,947.002,947.002,900.002,905.002,838.72-1.43%11,4000.91
Sep 17, 20262,886.002,947.002,886.002,947.002,879.76+2.04%8,6000.68
Sep 16, 20262,885.002,895.002,861.002,888.002,822.11+0.10%8,5000.67
Sep 15, 20262,853.002,886.002,853.002,885.002,819.17+0.98%5,7000.45
Sep 14, 20262,820.002,864.002,820.002,857.002,791.81+1.17%8,0000.63
Sep 11, 20262,858.002,867.002,820.002,824.002,759.57-1.50%18,3001.45
Sep 10, 20262,890.002,890.002,863.002,867.002,801.59-1.21%10,6000.84
Sep 09, 20262,911.002,924.002,875.002,902.002,835.79-0.38%15,4001.22
Sep 08, 20262,930.002,930.002,880.002,913.002,846.54-0.44%26,8002.16
Sep 07, 20262,939.002,953.002,914.002,926.002,859.24-0.48%13,1001.05
Sep 04, 20262,896.002,958.002,890.002,940.002,872.92+1.24%13,7001.10
Sep 03, 20262,878.002,920.002,877.002,904.002,837.74+0.21%12,7001.01