FALCO HOLDINGS Co., Ltd. (4671.T) JPX

Currency In JPY

4671.T Historical Return

If you invested ¥1000 in FALCO HOLDINGS Co., Ltd. (4671.T) 10 years ago, it would be worth ¥2,830.29 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,967.18, while ¥1000 invested 1 year ago would be worth ¥1,081.73. This corresponds to total returns of 183.03%, 96.72%, 8.17%, respectively, with annualized returns of 10.96%, 14.48%, 8.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4671.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	2,694	2,721	2,721	2,726	2,686	13,700
October 20, 2026	2,720	2,694	2,694	2,729	2,681	16,100
October 19, 2026	2,725	2,720	2,720	2,750	2,707	14,000
October 16, 2026	2,694	2,725	2,725	2,733	2,694	18,800
October 15, 2026	2,651	2,694	2,694	2,694	2,645	35,700
October 14, 2026	2,704	2,661	2,661	2,709	2,661	15,600
October 13, 2026	2,673	2,704	2,704	2,706	2,671	11,900
October 09, 2026	2,641	2,670	2,670	2,693	2,641	16,900
October 08, 2026	2,661	2,650	2,650	2,663	2,642	19,500
October 07, 2026	2,674	2,696	2,696	2,707	2,674	11,000
October 06, 2026	2,659	2,701	2,701	2,706	2,659	15,700
October 05, 2026	2,665	2,666	2,666	2,682	2,662	13,700
October 02, 2026	2,690	2,665	2,665	2,690	2,646	21,800
October 01, 2026	2,693	2,700	2,700	2,712	2,670	25,200
September 30, 2026	2,701	2,700	2,700	2,714	2,674	35,300
September 29, 2026	2,732	2,700	2,700	2,746	2,700	28,100
September 28, 2026	2,777	2,805	2,805	2,827	2,774	25,000
September 25, 2026	2,846	2,823	2,823	2,866	2,813	15,400
September 24, 2026	2,887	2,835	2,835	2,900	2,835	16,600
September 18, 2026	2,947	2,905	2,905	2,947	2,900	11,400
September 17, 2026	2,886	2,947	2,947	2,947	2,886	8,600
September 16, 2026	2,885	2,888	2,888	2,895	2,861	8,500
September 15, 2026	2,853	2,885	2,885	2,886	2,853	5,700
September 11, 2026	2,858	2,824	2,824	2,867	2,820	18,300
September 10, 2026	2,890	2,867	2,867	2,890	2,863	10,600
September 09, 2026	2,911	2,902	2,902	2,924	2,875	15,400
September 08, 2026	2,930	2,913	2,913	2,930	2,880	26,800
September 07, 2026	2,939	2,926	2,926	2,953	2,914	13,100
September 04, 2026	2,896	2,940	2,940	2,958	2,890	13,700
September 03, 2026	2,878	2,904	2,904	2,920	2,877	12,700
September 02, 2026	2,909	2,898	2,898	2,943	2,898	18,000
September 01, 2026	2,920	2,954	2,954	2,964	2,920	15,600
August 31, 2026	2,916	2,920	2,920	2,938	2,893	12,000
August 28, 2026	2,877	2,916	2,916	2,927	2,877	13,600
August 27, 2026	2,903	2,888	2,888	2,915	2,871	12,700
August 26, 2026	2,860	2,903	2,903	2,922	2,860	31,500
August 25, 2026	2,863	2,860	2,860	2,885	2,856	10,900
August 24, 2026	2,824	2,856	2,856	2,859	2,821	13,800
August 21, 2026	2,830	2,824	2,824	2,845	2,807	19,900
August 20, 2026	2,822	2,830	2,830	2,850	2,808	17,500
August 19, 2026	2,819	2,822	2,822	2,840	2,802	12,600
August 18, 2026	2,799	2,819	2,819	2,840	2,798	12,400
August 17, 2026	2,816	2,813	2,813	2,848	2,812	20,200
August 14, 2026	2,753	2,834	2,834	2,834	2,740	27,800
August 13, 2026	2,728	2,754	2,754	2,769	2,728	12,100
August 12, 2026	2,703	2,726	2,726	2,730	2,688	10,700
August 10, 2026	2,690	2,703	2,703	2,710	2,672	10,500
August 07, 2026	2,676	2,690	2,690	2,699	2,672	11,500
August 06, 2026	2,622	2,656	2,656	2,672	2,622	13,300
August 05, 2026	2,601	2,610	2,610	2,624	2,601	9,800
August 04, 2026	2,610	2,601	2,601	2,618	2,592	13,600
August 03, 2026	2,654	2,618	2,618	2,655	2,618	13,900
July 31, 2026	2,720	2,651	2,651	2,720	2,651	13,600
July 30, 2026	2,759	2,728	2,728	2,770	2,718	14,500
July 29, 2026	2,720	2,759	2,759	2,759	2,704	15,100
July 28, 2026	2,710	2,704	2,704	2,722	2,679	8,400
July 27, 2026	2,697	2,710	2,710	2,720	2,697	8,900
July 24, 2026	2,683	2,672	2,672	2,683	2,662	6,500
July 23, 2026	2,699	2,683	2,683	2,699	2,681	7,500
July 22, 2026	2,694	2,695	2,695	2,708	2,674	10,100