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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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