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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	2,606	2,642	2,642	2,647	2,606	34,300
September 11, 2025	2,567	2,613	2,613	2,620	2,560	33,400
September 10, 2025	2,542	2,567	2,567	2,567	2,534	18,900
September 09, 2025	2,524	2,528	2,528	2,545	2,521	10,000
September 08, 2025	2,537	2,521	2,521	2,537	2,516	8,400
September 05, 2025	2,519	2,517	2,517	2,527	2,510	10,200
September 04, 2025	2,517	2,529	2,529	2,535	2,515	9,400
September 03, 2025	2,534	2,522	2,522	2,534	2,519	11,400
September 02, 2025	2,515	2,534	2,534	2,538	2,511	18,400
September 01, 2025	2,508	2,502	2,502	2,515	2,497	17,600
August 29, 2025	2,490	2,498	2,498	2,505	2,468	15,400
August 28, 2025	2,465	2,490	2,490	2,505	2,465	15,300
August 27, 2025	2,465	2,475	2,475	2,477	2,460	19,900
August 26, 2025	2,470	2,479	2,479	2,491	2,460	22,200
August 25, 2025	2,482	2,466	2,466	2,484	2,457	14,000
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

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