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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	2,575	2,563	2,563	2,584	2,559	10,300
December 10, 2025	2,551	2,573	2,573	2,573	2,551	9,400
December 09, 2025	2,550	2,553	2,553	2,570	2,546	17,600
December 08, 2025	2,561	2,549	2,549	2,570	2,545	10,600
December 05, 2025	2,535	2,548	2,548	2,573	2,535	15,400
December 04, 2025	2,535	2,560	2,560	2,567	2,535	13,100
December 03, 2025	2,547	2,545	2,545	2,556	2,540	9,300
December 02, 2025	2,552	2,563	2,563	2,578	2,533	13,300
December 01, 2025	2,567	2,540	2,540	2,568	2,532	13,200
November 28, 2025	2,556	2,568	2,568	2,571	2,543	15,600
November 27, 2025	2,578	2,561	2,561	2,582	2,561	10,000
November 26, 2025	2,562	2,578	2,578	2,578	2,557	7,800
November 25, 2025	2,578	2,562	2,562	2,578	2,555	12,400
November 21, 2025	2,539	2,561	2,561	2,569	2,538	9,100
November 20, 2025	2,545	2,549	2,549	2,554	2,538	12,400
November 19, 2025	2,545	2,529	2,529	2,557	2,529	9,000
November 18, 2025	2,557	2,545	2,545	2,557	2,530	11,200
November 17, 2025	2,581	2,557	2,557	2,581	2,552	6,700
November 14, 2025	2,551	2,558	2,558	2,573	2,551	6,700
November 13, 2025	2,577	2,551	2,551	2,584	2,548	7,400
November 12, 2025	2,533	2,570	2,570	2,572	2,532	13,300
November 11, 2025	2,531	2,547	2,547	2,547	2,531	12,800
November 10, 2025	2,515	2,534	2,534	2,535	2,515	11,600
November 07, 2025	2,545	2,510	2,510	2,545	2,510	9,800
November 06, 2025	2,523	2,538	2,538	2,551	2,514	13,500
November 05, 2025	2,498	2,510	2,510	2,517	2,490	18,500
November 04, 2025	2,471	2,495	2,495	2,509	2,471	12,400
October 31, 2025	2,483	2,482	2,482	2,491	2,470	16,000
October 30, 2025	2,488	2,483	2,483	2,510	2,483	21,100
October 29, 2025	2,506	2,491	2,491	2,507	2,490	19,200
October 28, 2025	2,550	2,510	2,510	2,550	2,510	14,700
October 27, 2025	2,574	2,563	2,563	2,577	2,560	9,500
October 24, 2025	2,558	2,546	2,546	2,559	2,542	6,400
October 23, 2025	2,530	2,568	2,568	2,573	2,530	6,100
October 22, 2025	2,544	2,558	2,558	2,558	2,543	5,300
October 21, 2025	2,555	2,544	2,544	2,555	2,531	9,800
October 20, 2025	2,570	2,554	2,554	2,572	2,544	8,700
October 17, 2025	2,547	2,540	2,540	2,547	2,530	7,500
October 16, 2025	2,543	2,548	2,548	2,559	2,528	7,200
October 15, 2025	2,529	2,541	2,541	2,541	2,515	7,400
October 14, 2025	2,464	2,500	2,500	2,510	2,463	19,600
October 10, 2025	2,501	2,479	2,479	2,501	2,470	18,600
October 09, 2025	2,517	2,516	2,516	2,528	2,502	11,600
October 08, 2025	2,525	2,517	2,517	2,542	2,510	7,400
October 07, 2025	2,526	2,512	2,512	2,537	2,508	7,300
October 06, 2025	2,552	2,526	2,526	2,552	2,507	22,900
October 03, 2025	2,487	2,502	2,502	2,512	2,487	11,600
October 02, 2025	2,495	2,487	2,487	2,508	2,481	12,600
October 01, 2025	2,522	2,495	2,495	2,533	2,492	28,000
September 30, 2025	2,570	2,542	2,542	2,575	2,534	17,900
September 29, 2025	2,574	2,569	2,569	2,585	2,544	18,400
September 26, 2025	2,586	2,637	2,637	2,637	2,586	40,900
September 25, 2025	2,619	2,609	2,609	2,619	2,586	21,200
September 24, 2025	2,600	2,606	2,606	2,620	2,585	19,700
September 22, 2025	2,588	2,587	2,587	2,597	2,575	13,700
September 19, 2025	2,574	2,569	2,569	2,589	2,562	10,900
September 18, 2025	2,597	2,573	2,573	2,597	2,557	14,600
September 17, 2025	2,607	2,578	2,578	2,607	2,571	14,600
September 16, 2025	2,650	2,609	2,609	2,668	2,603	24,200
September 12, 2025	2,606	2,642	2,642	2,647	2,606	34,300

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