FALCO HOLDINGS Co., Ltd. - 4671.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,477	2,465	2,465	2,482	2,462	12,400
August 21, 2025	2,484	2,484	2,484	2,491	2,468	11,000
August 20, 2025	2,480	2,486	2,486	2,500	2,480	10,600
August 19, 2025	2,489	2,491	2,491	2,495	2,474	14,900
August 18, 2025	2,438	2,484	2,484	2,486	2,438	22,600
August 15, 2025	2,450	2,432	2,432	2,454	2,426	16,000
August 14, 2025	2,455	2,450	2,450	2,462	2,443	13,200
August 13, 2025	2,486	2,459	2,459	2,497	2,459	20,800
August 12, 2025	2,499	2,486	2,486	2,507	2,436	42,800
August 08, 2025	2,433	2,520	2,520	2,526	2,433	29,000
August 07, 2025	2,452	2,433	2,433	2,452	2,426	8,400
August 06, 2025	2,427	2,454	2,454	2,457	2,427	10,500
August 05, 2025	2,430	2,434	2,434	2,440	2,422	9,100
August 04, 2025	2,393	2,427	2,427	2,427	2,393	14,900
August 01, 2025	2,424	2,420	2,420	2,443	2,411	12,000
July 31, 2025	2,408	2,417	2,417	2,417	2,400	12,700
July 30, 2025	2,399	2,396	2,396	2,405	2,390	17,800
July 29, 2025	2,394	2,396	2,396	2,400	2,391	7,600
July 28, 2025	2,380	2,397	2,397	2,405	2,380	11,600
July 25, 2025	2,352	2,376	2,376	2,388	2,350	17,400
July 24, 2025	2,318	2,345	2,345	2,356	2,318	22,000
July 23, 2025	2,293	2,312	2,312	2,312	2,293	19,700
July 22, 2025	2,308	2,299	2,299	2,308	2,292	11,500
July 18, 2025	2,306	2,290	2,290	2,308	2,290	14,500
July 17, 2025	2,290	2,300	2,300	2,304	2,289	10,000
July 16, 2025	2,291	2,290	2,290	2,302	2,288	16,300
July 15, 2025	2,304	2,290	2,290	2,309	2,285	10,800
July 14, 2025	2,302	2,309	2,309	2,316	2,302	12,200
July 11, 2025	2,288	2,298	2,298	2,307	2,286	16,100
July 10, 2025	2,290	2,282	2,282	2,290	2,275	20,800
July 09, 2025	2,262	2,278	2,278	2,284	2,262	21,800
July 08, 2025	2,256	2,267	2,267	2,267	2,255	11,600
July 07, 2025	2,265	2,258	2,258	2,272	2,258	13,800
July 04, 2025	2,266	2,262	2,262	2,270	2,262	6,400
July 03, 2025	2,262	2,268	2,268	2,270	2,261	8,200
July 02, 2025	2,256	2,261	2,261	2,270	2,253	9,000
July 01, 2025	2,270	2,256	2,256	2,277	2,256	12,300
June 30, 2025	2,293	2,274	2,274	2,295	2,274	17,900
June 27, 2025	2,286	2,288	2,288	2,291	2,280	14,500
June 26, 2025	2,269	2,279	2,279	2,279	2,258	13,000
June 25, 2025	2,290	2,264	2,264	2,290	2,258	24,500
June 24, 2025	2,280	2,263	2,263	2,281	2,232	24,100
June 23, 2025	2,273	2,273	2,273	2,279	2,261	9,100
June 20, 2025	2,294	2,273	2,273	2,294	2,273	12,000
June 19, 2025	2,295	2,283	2,283	2,298	2,282	9,400
June 18, 2025	2,281	2,295	2,295	2,300	2,281	12,800
June 17, 2025	2,285	2,285	2,285	2,297	2,282	9,100
June 16, 2025	2,295	2,296	2,296	2,300	2,272	14,100
June 13, 2025	2,291	2,288	2,288	2,303	2,284	11,300
June 12, 2025	2,316	2,300	2,300	2,321	2,291	19,600
June 11, 2025	2,318	2,316	2,316	2,320	2,308	13,100
June 10, 2025	2,324	2,318	2,318	2,331	2,313	10,400
June 09, 2025	2,351	2,327	2,327	2,351	2,314	12,900
June 06, 2025	2,334	2,341	2,341	2,350	2,331	7,500
June 05, 2025	2,350	2,334	2,334	2,360	2,331	16,000
June 04, 2025	2,295	2,345	2,345	2,348	2,285	39,100
June 03, 2025	2,300	2,295	2,295	2,305	2,295	8,100
June 02, 2025	2,305	2,301	2,301	2,306	2,296	11,500
May 30, 2025	2,305	2,311	2,311	2,320	2,304	14,100
May 29, 2025	2,313	2,313	2,313	2,314	2,305	9,500

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