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

2,500.00

-16(-0.64%)

Updated at June 02 03:30PM

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 ¥2,741.05 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,840.71, while ¥1000 invested 1 year ago would be worth ¥1,133.77. This corresponds to total returns of 174.1%, 84.07%, 13.38%, respectively, with annualized returns of 10.6%, 12.97%, 13.38%.

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
June 02, 2026	2,512	2,500	2,500	2,520	2,500	17,400
June 01, 2026	2,550	2,516	2,516	2,555	2,511	14,300
May 29, 2026	2,585	2,565	2,565	2,593	2,561	13,500
May 28, 2026	2,525	2,560	2,560	2,600	2,518	25,400
May 27, 2026	2,510	2,537	2,537	2,550	2,510	12,000
May 26, 2026	2,512	2,514	2,514	2,525	2,501	10,100
May 25, 2026	2,537	2,512	2,512	2,537	2,506	21,300
May 22, 2026	2,535	2,521	2,521	2,542	2,521	10,300
May 21, 2026	2,558	2,535	2,535	2,570	2,533	9,800
May 20, 2026	2,570	2,550	2,550	2,590	2,532	16,600
May 19, 2026	2,590	2,584	2,584	2,605	2,563	20,200
May 18, 2026	2,584	2,540	2,540	2,584	2,530	8,000
May 15, 2026	2,570	2,587	2,587	2,587	2,555	9,600
May 14, 2026	2,644	2,558	2,558	2,644	2,558	22,900
May 13, 2026	2,643	2,657	2,657	2,666	2,616	40,600
May 12, 2026	2,536	2,505	2,505	2,536	2,504	10,400
May 11, 2026	2,512	2,519	2,519	2,520	2,511	6,600
May 08, 2026	2,527	2,512	2,512	2,527	2,499	13,600
May 07, 2026	2,527	2,520	2,520	2,527	2,510	11,900
May 01, 2026	2,515	2,512	2,512	2,524	2,500	11,300
April 30, 2026	2,532	2,515	2,515	2,535	2,512	18,900
April 28, 2026	2,519	2,540	2,540	2,540	2,512	13,300
April 27, 2026	2,554	2,520	2,520	2,555	2,500	40,400
April 24, 2026	2,568	2,552	2,552	2,585	2,552	9,500
April 23, 2026	2,592	2,572	2,572	2,593	2,568	13,600
April 22, 2026	2,592	2,601	2,601	2,629	2,586	17,500
April 21, 2026	2,608	2,591	2,591	2,610	2,591	7,100
April 20, 2026	2,619	2,608	2,608	2,619	2,599	13,000
April 17, 2026	2,613	2,604	2,604	2,643	2,604	10,200
April 16, 2026	2,610	2,613	2,613	2,627	2,610	7,300
April 15, 2026	2,633	2,616	2,616	2,645	2,607	14,100
April 14, 2026	2,608	2,604	2,604	2,617	2,602	9,800
April 13, 2026	2,586	2,608	2,608	2,616	2,586	11,000
April 10, 2026	2,643	2,620	2,620	2,643	2,604	7,900
April 09, 2026	2,652	2,629	2,629	2,658	2,628	7,900
April 08, 2026	2,650	2,652	2,652	2,671	2,637	9,100
April 07, 2026	2,623	2,638	2,638	2,643	2,622	8,200
April 06, 2026	2,631	2,628	2,628	2,638	2,608	5,000
April 03, 2026	2,620	2,631	2,631	2,649	2,620	4,800
April 02, 2026	2,635	2,620	2,620	2,664	2,589	13,800
April 01, 2026	2,627	2,635	2,635	2,638	2,612	12,200
March 31, 2026	2,609	2,610	2,610	2,629	2,571	18,600
March 30, 2026	2,580	2,593	2,593	2,613	2,566	35,700
March 27, 2026	2,635	2,699	2,636.5	2,703	2,635	35,700
March 26, 2026	2,646	2,669	2,607.19	2,676	2,644	21,400
March 25, 2026	2,639	2,646	2,584.73	2,660	2,639	17,100
March 24, 2026	2,688	2,626	2,565.19	2,688	2,620	13,100
March 23, 2026	2,615	2,588	2,528.07	2,615	2,580	21,700
March 19, 2026	2,641	2,612	2,551.51	2,645	2,612	14,800
March 18, 2026	2,664	2,654	2,592.54	2,664	2,625	10,100
March 17, 2026	2,629	2,627	2,566.17	2,642	2,625	9,100
March 16, 2026	2,630	2,625	2,564.21	2,644	2,620	9,400
March 13, 2026	2,625	2,626	2,565.19	2,649	2,621	15,800
March 12, 2026	2,677	2,639	2,577.89	2,677	2,630	15,400
March 11, 2026	2,685	2,671	2,609.15	2,690	2,671	7,900
March 10, 2026	2,700	2,687	2,615.01	2,700	2,657	4,500
March 09, 2026	2,647	2,655	2,593.52	2,682	2,626	21,800
March 06, 2026	2,667	2,678	2,615.99	2,709	2,656	12,300
March 05, 2026	2,709	2,695	2,632.59	2,713	2,675	15,700
March 04, 2026	2,680	2,645	2,581.8	2,681	2,615	21,400