If you invested ¥1000 in Faltec Co., Ltd. (7215.T) 10 years ago, it would be worth ¥429.52 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥590.29, while ¥1000 invested 1 year ago would be worth ¥1,142.06. This corresponds to total returns of -57.05%, -40.97%, 14.21%, respectively, with annualized returns of -8.1%, -10%, 14.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 412 | 408 | 408 | 418 | 408 | 6,200 |
| July 09, 2026 | 415 | 410 | 410 | 422 | 406 | 8,500 |
| July 08, 2026 | 416 | 415 | 415 | 416 | 415 | 300 |
| July 07, 2026 | 420 | 420 | 420 | 420 | 419 | 2,200 |
| July 06, 2026 | 426 | 420 | 420 | 432 | 420 | 8,600 |
| July 03, 2026 | 430 | 426 | 426 | 431 | 426 | 1,900 |
| July 02, 2026 | 411 | 430 | 430 | 430 | 411 | 46,100 |
| July 01, 2026 | 411 | 415 | 415 | 415 | 408 | 3,200 |
| June 30, 2026 | 415 | 415 | 415 | 415 | 413 | 3,600 |
| June 29, 2026 | 416 | 416 | 416 | 418 | 416 | 2,100 |
| June 26, 2026 | 415 | 415 | 415 | 417 | 415 | 2,400 |
| June 25, 2026 | 426 | 416 | 416 | 426 | 416 | 6,700 |
| June 24, 2026 | 418 | 418 | 418 | 418 | 416 | 1,300 |
| June 23, 2026 | 420 | 418 | 418 | 420 | 414 | 5,300 |
| June 22, 2026 | 424 | 420 | 420 | 424 | 416 | 5,400 |
| June 19, 2026 | 424 | 423 | 423 | 424 | 418 | 3,800 |
| June 18, 2026 | 426 | 424 | 424 | 427 | 422 | 4,000 |
| June 17, 2026 | 426 | 426 | 426 | 430 | 422 | 5,700 |
| June 16, 2026 | 427 | 426 | 426 | 427 | 415 | 12,200 |
| June 15, 2026 | 429 | 427 | 427 | 435 | 414 | 7,600 |
| June 12, 2026 | 453 | 436 | 436 | 453 | 430 | 8,600 |
| June 11, 2026 | 450 | 438 | 438 | 450 | 437 | 2,900 |
| June 10, 2026 | 449 | 449 | 449 | 452 | 445 | 1,300 |
| June 09, 2026 | 453 | 452 | 452 | 459 | 448 | 3,100 |
| June 08, 2026 | 449 | 453 | 453 | 457 | 449 | 10,000 |
| June 05, 2026 | 451 | 455 | 455 | 455 | 445 | 3,900 |
| June 04, 2026 | 423 | 456 | 456 | 456 | 423 | 8,700 |
| June 03, 2026 | 444 | 439 | 439 | 448 | 434 | 7,000 |
| June 02, 2026 | 448 | 448 | 448 | 448 | 439 | 3,100 |
| June 01, 2026 | 441 | 453 | 453 | 454 | 441 | 6,600 |
| May 29, 2026 | 450 | 449 | 449 | 456 | 449 | 23,500 |
| May 28, 2026 | 438 | 444 | 444 | 445 | 436 | 5,200 |
| May 27, 2026 | 439 | 442 | 442 | 444 | 435 | 8,200 |
| May 26, 2026 | 431 | 440 | 440 | 440 | 420 | 11,400 |
| May 25, 2026 | 438 | 433 | 433 | 442 | 423 | 14,000 |
| May 22, 2026 | 430 | 437 | 437 | 448 | 424 | 27,100 |
| May 21, 2026 | 422 | 430 | 430 | 430 | 421 | 9,500 |
| May 20, 2026 | 410 | 420 | 420 | 424 | 409 | 10,700 |
| May 19, 2026 | 404 | 410 | 410 | 410 | 401 | 13,900 |
| May 18, 2026 | 414 | 405 | 405 | 428 | 399 | 67,500 |
| May 15, 2026 | 387 | 453 | 453 | 460 | 366 | 214,600 |
| May 14, 2026 | 397 | 403 | 403 | 409 | 389 | 39,100 |
| May 13, 2026 | 390 | 395 | 395 | 395 | 387 | 10,800 |
| May 12, 2026 | 375 | 390 | 390 | 390 | 375 | 9,200 |
| May 11, 2026 | 367 | 376 | 376 | 389 | 367 | 12,200 |
| May 08, 2026 | 386 | 364 | 364 | 386 | 361 | 21,900 |
| May 07, 2026 | 374 | 378 | 378 | 378 | 373 | 1,600 |
| May 01, 2026 | 374 | 378 | 378 | 378 | 369 | 4,800 |
| April 30, 2026 | 371 | 374 | 374 | 374 | 371 | 2,500 |
| April 28, 2026 | 373 | 371 | 371 | 373 | 371 | 2,000 |
| April 27, 2026 | 377 | 372 | 372 | 377 | 372 | 2,200 |
| April 24, 2026 | 382 | 379 | 379 | 382 | 376 | 700 |
| April 23, 2026 | 376 | 376 | 376 | 376 | 374 | 1,000 |
| April 22, 2026 | 383 | 376 | 376 | 385 | 376 | 7,000 |
| April 21, 2026 | 380 | 383 | 383 | 386 | 380 | 2,500 |
| April 20, 2026 | 373 | 379 | 379 | 379 | 372 | 2,700 |
| April 17, 2026 | 372 | 372 | 372 | 372 | 372 | 1,200 |
| April 16, 2026 | 375 | 373 | 373 | 375 | 373 | 1,900 |
| April 15, 2026 | 379 | 373 | 373 | 379 | 370 | 3,400 |
| April 14, 2026 | 378 | 379 | 379 | 379 | 377 | 2,800 |