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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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