FALTEC Co., Ltd.(JP:7215)
Â¥385.00-2.00 (-0.52%)
JP:7215
FALTEC Co., Ltd. historical prices
Â¥385.00
At close:-2.00 (-0.52%)
Want to see JP:7215 full AI Analyst Report?
FALTEC Co., Ltd. (7215) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 387.00 | 388.00 | 385.00 | 385.00 | 385.00 | -0.52% | 3,500 | 0.75 |
| Nov 10, 2026 | 379.00 | 387.00 | 379.00 | 387.00 | 387.00 | +2.93% | 1,900 | 0.41 |
| Nov 09, 2026 | 379.00 | 379.00 | 374.00 | 379.00 | 379.00 | +0.80% | 4,900 | 1.04 |
| Nov 06, 2026 | 358.00 | 384.00 | 358.00 | 376.00 | 376.00 | -3.59% | 19,400 | 4.41 |
| Nov 05, 2026 | 393.00 | 393.00 | 390.00 | 390.00 | 390.00 | -1.02% | 800 | 0.18 |
| Nov 04, 2026 | 393.00 | 394.00 | 392.00 | 394.00 | 394.00 | -1.75% | 4,600 | 1.01 |
| Nov 03, 2026 | 401.00 | 404.00 | 394.00 | 401.00 | 401.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 394.00 | 404.00 | 394.00 | 401.00 | 401.00 | +0.75% | 8,300 | 1.79 |
| Oct 30, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.75% | 300 | 0.06 |
| Oct 29, 2026 | 405.00 | 405.00 | 399.00 | 401.00 | 401.00 | +0.75% | 4,100 | 0.88 |
| Oct 28, 2026 | 388.00 | 400.00 | 388.00 | 398.00 | 398.00 | +1.53% | 6,400 | 1.40 |
| Oct 27, 2026 | 405.00 | 405.00 | 383.00 | 392.00 | 392.00 | -3.21% | 22,200 | 5.23 |
| Oct 26, 2026 | 400.00 | 405.00 | 399.00 | 405.00 | 405.00 | +0.25% | 3,500 | 0.83 |
| Oct 23, 2026 | 407.00 | 407.00 | 400.00 | 404.00 | 404.00 | -0.98% | 2,900 | 0.69 |
| Oct 22, 2026 | 409.00 | 409.00 | 405.00 | 408.00 | 408.00 | +0.25% | 5,500 | 1.31 |
| Oct 21, 2026 | 407.00 | 414.00 | 407.00 | 407.00 | 407.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 412.00 | 414.00 | 407.00 | 407.00 | 407.00 | 0.00% | 2,100 | 0.49 |
| Oct 19, 2026 | 410.00 | 410.00 | 407.00 | 407.00 | 407.00 | -0.97% | 400 | 0.09 |
| Oct 16, 2026 | 411.00 | 414.00 | 411.00 | 411.00 | 411.00 | 0.00% | 6,700 | 1.59 |
| Oct 15, 2026 | 410.00 | 418.00 | 410.00 | 411.00 | 411.00 | -0.96% | 3,700 | 0.89 |
| Oct 14, 2026 | 404.00 | 415.00 | 404.00 | 415.00 | 415.00 | +2.72% | 2,500 | 0.60 |
| Oct 13, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -0.49% | 300 | 0.07 |
| Oct 12, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0.00% | 3,900 | 0.94 |
| Oct 08, 2026 | 406.00 | 407.00 | 405.00 | 406.00 | 406.00 | -0.73% | 2,800 | 0.68 |
| Oct 07, 2026 | 412.00 | 412.00 | 405.00 | 409.00 | 409.00 | -0.73% | 7,700 | 1.87 |
| Oct 06, 2026 | 415.00 | 416.00 | 412.00 | 412.00 | 412.00 | -0.72% | 13,300 | 3.30 |
| Oct 05, 2026 | 417.00 | 417.00 | 410.00 | 415.00 | 415.00 | +0.24% | 8,300 | 2.12 |
| Oct 02, 2026 | 416.00 | 419.00 | 412.00 | 414.00 | 414.00 | -0.48% | 8,200 | 2.15 |
| Oct 01, 2026 | 416.00 | 418.00 | 416.00 | 416.00 | 416.00 | -0.48% | 2,000 | 0.51 |
| Sep 30, 2026 | 419.00 | 425.00 | 418.00 | 418.00 | 418.00 | +0.72% | 4,600 | 1.19 |
| Sep 29, 2026 | 419.00 | 419.00 | 415.00 | 415.00 | 415.00 | -0.95% | 6,100 | 1.35 |
| Sep 28, 2026 | 422.00 | 422.00 | 419.00 | 419.00 | 419.00 | -0.71% | 1,900 | 0.42 |
| Sep 25, 2026 | 425.00 | 425.00 | 422.00 | 422.00 | 422.00 | -0.71% | 1,600 | 0.35 |
| Sep 24, 2026 | 423.00 | 425.00 | 423.00 | 425.00 | 425.00 | +0.47% | 600 | 0.13 |
| Sep 23, 2026 | 423.00 | 424.00 | 423.00 | 423.00 | 423.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 423.00 | 424.00 | 423.00 | 423.00 | 423.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 423.00 | 424.00 | 423.00 | 423.00 | 423.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 423.00 | 424.00 | 423.00 | 423.00 | 423.00 | +0.48% | 1,000 | 0.21 |
| Sep 17, 2026 | 423.00 | 423.00 | 420.00 | 421.00 | 421.00 | -0.47% | 3,700 | 0.76 |
| Sep 16, 2026 | 427.00 | 427.00 | 423.00 | 423.00 | 423.00 | -0.24% | 400 | 0.08 |
| Sep 15, 2026 | 424.00 | 427.00 | 423.00 | 424.00 | 424.00 | -0.70% | 2,300 | 0.47 |
| Sep 14, 2026 | 427.00 | 427.00 | 415.00 | 427.00 | 427.00 | -0.23% | 6,100 | 1.24 |
| Sep 11, 2026 | 423.00 | 428.00 | 421.00 | 428.00 | 428.00 | +0.23% | 1,300 | 0.26 |
| Sep 10, 2026 | 415.00 | 427.00 | 415.00 | 427.00 | 427.00 | +0.95% | 3,700 | 0.72 |
| Sep 09, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0.00% | 100 | 0.02 |
| Sep 08, 2026 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | -0.70% | 400 | 0.08 |
| Sep 07, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | +0.71% | 300 | 0.06 |
| Sep 04, 2026 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | -0.47% | 200 | 0.04 |
| Sep 03, 2026 | 424.00 | 426.00 | 420.00 | 425.00 | 425.00 | +0.47% | 4,200 | 0.77 |
