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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,691	2,680	2,680	2,691	2,677	8,600
February 19, 2026	2,694	2,702	2,702	2,709	2,680	13,300
February 18, 2026	2,708	2,693	2,693	2,717	2,693	9,300
February 17, 2026	2,702	2,683	2,683	2,702	2,665	11,700
February 16, 2026	2,716	2,681	2,681	2,716	2,674	20,400
February 13, 2026	2,730	2,714	2,714	2,730	2,700	12,800
February 12, 2026	2,711	2,732	2,732	2,740	2,710	20,100
February 10, 2026	2,689	2,710	2,710	2,712	2,689	13,100
February 09, 2026	2,715	2,683	2,683	2,716	2,675	14,600
February 06, 2026	2,685	2,675	2,675	2,688	2,667	16,800
February 05, 2026	2,707	2,685	2,685	2,712	2,685	10,900
February 04, 2026	2,704	2,686	2,686	2,705	2,681	9,400
February 03, 2026	2,672	2,681	2,681	2,701	2,672	10,500
February 02, 2026	2,701	2,671	2,671	2,703	2,671	9,300
January 30, 2026	2,669	2,677	2,677	2,690	2,640	10,900
January 29, 2026	2,650	2,648	2,648	2,690	2,625	30,500
January 28, 2026	2,697	2,653	2,653	2,699	2,653	16,800
January 27, 2026	2,696	2,690	2,690	2,720	2,689	12,900
January 26, 2026	2,720	2,700	2,700	2,720	2,688	25,700
January 23, 2026	2,720	2,725	2,725	2,736	2,717	10,300
January 22, 2026	2,701	2,719	2,719	2,732	2,701	10,500
January 21, 2026	2,700	2,700	2,700	2,709	2,686	14,900
January 20, 2026	2,750	2,714	2,714	2,750	2,711	15,300
January 19, 2026	2,772	2,743	2,743	2,772	2,722	16,700
January 16, 2026	2,751	2,750	2,750	2,751	2,733	16,400
January 15, 2026	2,747	2,763	2,763	2,775	2,745	12,300
January 14, 2026	2,727	2,747	2,747	2,748	2,727	11,700
January 13, 2026	2,764	2,727	2,727	2,764	2,722	24,400
January 09, 2026	2,700	2,732	2,732	2,733	2,700	10,500
January 08, 2026	2,701	2,702	2,702	2,723	2,701	11,100
January 07, 2026	2,710	2,701	2,701	2,742	2,700	12,400
January 06, 2026	2,690	2,706	2,706	2,711	2,690	9,600
January 05, 2026	2,690	2,689	2,689	2,705	2,672	12,900
December 30, 2025	2,671	2,681	2,681	2,707	2,669	19,800
December 29, 2025	2,687	2,681	2,681	2,715	2,678	36,900
December 26, 2025	2,636	2,667	2,667	2,681	2,636	19,500
December 25, 2025	2,629	2,620	2,620	2,629	2,618	3,800
December 24, 2025	2,617	2,610	2,610	2,625	2,603	10,300
December 23, 2025	2,609	2,610	2,610	2,628	2,595	16,200
December 22, 2025	2,626	2,612	2,612	2,629	2,606	11,600
December 19, 2025	2,592	2,619	2,619	2,619	2,592	9,400
December 18, 2025	2,605	2,604	2,604	2,612	2,590	13,100
December 17, 2025	2,601	2,588	2,588	2,605	2,584	9,800
December 16, 2025	2,604	2,581	2,581	2,609	2,581	9,400
December 15, 2025	2,588	2,604	2,604	2,607	2,588	7,800
December 12, 2025	2,575	2,588	2,588	2,595	2,575	13,500
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

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