FLECT Co., Ltd. (TYO:4414)
Japan
· Delayed Price · Currency is JPY 1,123.00
+1.00 (0.09%)
Apr 28, 2026, 3:30 PM JST
FLECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,112.00 | 1,135.00 | 1,112.00 | 1,123.00 | 1,123.00 | 0.09% | 9,100 |
| Apr 27, 2026 | 1,122.00 | 1,152.00 | 1,115.00 | 1,122.00 | 1,122.00 | 0.09% | 33,700 |
| Apr 24, 2026 | 1,130.00 | 1,134.00 | 1,116.00 | 1,121.00 | 1,121.00 | -0.27% | 17,900 |
| Apr 23, 2026 | 1,134.00 | 1,161.00 | 1,115.00 | 1,124.00 | 1,124.00 | -3.35% | 27,600 |
| Apr 22, 2026 | 1,162.00 | 1,177.00 | 1,146.00 | 1,163.00 | 1,163.00 | 0.26% | 38,700 |
| Apr 21, 2026 | 1,172.00 | 1,197.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.11% | 35,500 |
| Apr 20, 2026 | 1,201.00 | 1,201.00 | 1,173.00 | 1,173.00 | 1,173.00 | -1.43% | 19,300 |
| Apr 17, 2026 | 1,204.00 | 1,204.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.17% | 11,500 |
| Apr 16, 2026 | 1,207.00 | 1,231.00 | 1,192.00 | 1,192.00 | 1,192.00 | -1.24% | 26,100 |
| Apr 15, 2026 | 1,189.00 | 1,241.00 | 1,186.00 | 1,207.00 | 1,207.00 | 1.43% | 53,200 |
| Apr 14, 2026 | 1,203.00 | 1,229.00 | 1,172.00 | 1,190.00 | 1,190.00 | 1.80% | 87,600 |
| Apr 13, 2026 | 1,129.00 | 1,169.00 | 1,125.00 | 1,169.00 | 1,169.00 | 3.73% | 59,600 |
| Apr 10, 2026 | 1,103.00 | 1,150.00 | 1,103.00 | 1,127.00 | 1,127.00 | 1.99% | 66,600 |
| Apr 9, 2026 | 1,086.00 | 1,108.00 | 1,074.00 | 1,105.00 | 1,105.00 | 1.56% | 44,600 |
| Apr 8, 2026 | 1,040.00 | 1,096.00 | 1,040.00 | 1,088.00 | 1,088.00 | 5.02% | 46,100 |
| Apr 7, 2026 | 1,033.00 | 1,051.00 | 1,031.00 | 1,036.00 | 1,036.00 | 0.97% | 15,300 |
| Apr 6, 2026 | 1,010.00 | 1,036.00 | 1,010.00 | 1,026.00 | 1,026.00 | 1.08% | 12,400 |
| Apr 3, 2026 | 1,025.00 | 1,039.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.78% | 8,200 |
| Apr 2, 2026 | 1,028.00 | 1,048.00 | 1,012.00 | 1,023.00 | 1,023.00 | -0.49% | 31,200 |
| Apr 1, 2026 | 1,005.00 | 1,036.00 | 1,005.00 | 1,028.00 | 1,028.00 | 5.01% | 23,300 |
| Mar 31, 2026 | 976.00 | 1,006.00 | 970.00 | 979.00 | 979.00 | 0.93% | 49,200 |
| Mar 30, 2026 | 984.00 | 984.00 | 950.00 | 970.00 | 970.00 | -4.34% | 53,200 |
| Mar 27, 2026 | 989.00 | 1,015.00 | 989.00 | 1,014.00 | 1,014.00 | 2.42% | 39,100 |
| Mar 26, 2026 | 1,013.00 | 1,020.00 | 986.00 | 990.00 | 990.00 | -2.27% | 42,400 |
| Mar 25, 2026 | 1,036.00 | 1,041.00 | 1,007.00 | 1,013.00 | 1,013.00 | -0.88% | 52,000 |
| Mar 24, 2026 | 1,010.00 | 1,024.00 | 1,002.00 | 1,022.00 | 1,022.00 | 2.61% | 64,900 |
| Mar 23, 2026 | 982.00 | 1,006.00 | 977.00 | 996.00 | 996.00 | -3.68% | 131,200 |
| Mar 19, 2026 | 1,056.00 | 1,076.00 | 1,032.00 | 1,034.00 | 1,034.00 | -4.79% | 82,400 |
| Mar 18, 2026 | 1,110.00 | 1,115.00 | 1,077.00 | 1,086.00 | 1,086.00 | 0.28% | 61,700 |
| Mar 17, 2026 | 1,107.00 | 1,107.00 | 1,055.00 | 1,083.00 | 1,083.00 | -4.75% | 141,200 |
| Mar 16, 2026 | 1,208.00 | 1,208.00 | 1,137.00 | 1,137.00 | 1,137.00 | -8.16% | 78,400 |
| Mar 13, 2026 | 1,225.00 | 1,244.00 | 1,212.00 | 1,238.00 | 1,238.00 | -1.35% | 22,100 |
| Mar 12, 2026 | 1,280.00 | 1,338.00 | 1,237.00 | 1,255.00 | 1,255.00 | 0.40% | 60,800 |
| Mar 11, 2026 | 1,275.00 | 1,279.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.65% | 14,700 |
| Mar 10, 2026 | 1,237.00 | 1,271.00 | 1,225.00 | 1,271.00 | 1,271.00 | 4.10% | 27,300 |
| Mar 9, 2026 | 1,239.00 | 1,240.00 | 1,197.00 | 1,221.00 | 1,221.00 | -4.39% | 37,400 |
| Mar 6, 2026 | 1,233.00 | 1,309.00 | 1,233.00 | 1,277.00 | 1,277.00 | 1.35% | 22,300 |
| Mar 5, 2026 | 1,242.00 | 1,284.00 | 1,218.00 | 1,260.00 | 1,260.00 | 6.60% | 38,000 |
| Mar 4, 2026 | 1,251.00 | 1,251.00 | 1,170.00 | 1,182.00 | 1,182.00 | -3.19% | 53,100 |
| Mar 3, 2026 | 1,270.00 | 1,270.00 | 1,221.00 | 1,221.00 | 1,221.00 | -4.39% | 32,100 |
| Mar 2, 2026 | 1,275.00 | 1,279.00 | 1,251.00 | 1,277.00 | 1,277.00 | -1.08% | 31,800 |
| Feb 27, 2026 | 1,310.00 | 1,334.00 | 1,280.00 | 1,291.00 | 1,291.00 | -0.46% | 59,200 |
| Feb 26, 2026 | 1,277.00 | 1,325.00 | 1,275.00 | 1,297.00 | 1,297.00 | 1.73% | 48,400 |
| Feb 25, 2026 | 1,320.00 | 1,320.00 | 1,273.00 | 1,275.00 | 1,275.00 | -2.75% | 26,000 |
| Feb 24, 2026 | 1,302.00 | 1,311.00 | 1,241.00 | 1,311.00 | 1,311.00 | 0.69% | 83,800 |
| Feb 20, 2026 | 1,374.00 | 1,374.00 | 1,297.00 | 1,302.00 | 1,302.00 | -5.52% | 46,400 |
| Feb 19, 2026 | 1,398.00 | 1,400.00 | 1,371.00 | 1,378.00 | 1,378.00 | 1.25% | 40,500 |
| Feb 18, 2026 | 1,399.00 | 1,404.00 | 1,355.00 | 1,361.00 | 1,361.00 | -0.87% | 50,900 |
| Feb 17, 2026 | 1,400.00 | 1,426.00 | 1,371.00 | 1,373.00 | 1,373.00 | 1.25% | 43,300 |
| Feb 16, 2026 | 1,380.00 | 1,395.00 | 1,341.00 | 1,356.00 | 1,356.00 | -3.14% | 111,200 |
| Feb 13, 2026 | 1,527.00 | 1,531.00 | 1,400.00 | 1,400.00 | 1,400.00 | -10.66% | 127,000 |
| Feb 12, 2026 | 1,623.00 | 1,623.00 | 1,554.00 | 1,567.00 | 1,567.00 | -4.45% | 54,900 |
| Feb 10, 2026 | 1,590.00 | 1,648.00 | 1,590.00 | 1,640.00 | 1,640.00 | 3.80% | 44,900 |
| Feb 9, 2026 | 1,547.00 | 1,620.00 | 1,547.00 | 1,580.00 | 1,580.00 | 4.50% | 83,400 |
| Feb 6, 2026 | 1,630.00 | 1,649.00 | 1,505.00 | 1,512.00 | 1,512.00 | -2.45% | 189,200 |
| Feb 5, 2026 | 1,511.00 | 1,570.00 | 1,511.00 | 1,550.00 | 1,550.00 | 3.68% | 53,300 |
| Feb 4, 2026 | 1,575.00 | 1,575.00 | 1,483.00 | 1,495.00 | 1,495.00 | -5.80% | 102,500 |
| Feb 3, 2026 | 1,585.00 | 1,627.00 | 1,570.00 | 1,587.00 | 1,587.00 | -0.81% | 65,800 |
| Feb 2, 2026 | 1,623.00 | 1,632.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.84% | 30,300 |
| Jan 30, 2026 | 1,630.00 | 1,655.00 | 1,600.00 | 1,630.00 | 1,630.00 | - | 56,800 |
| Jan 29, 2026 | 1,681.00 | 1,681.00 | 1,588.00 | 1,630.00 | 1,630.00 | -3.89% | 58,600 |
| Jan 28, 2026 | 1,820.00 | 1,829.00 | 1,656.00 | 1,696.00 | 1,696.00 | -6.71% | 139,000 |
| Jan 27, 2026 | 1,782.00 | 1,820.00 | 1,760.00 | 1,818.00 | 1,818.00 | 1.51% | 22,800 |
| Jan 26, 2026 | 1,755.00 | 1,795.00 | 1,740.00 | 1,791.00 | 1,791.00 | -0.17% | 28,700 |
| Jan 23, 2026 | 1,701.00 | 1,800.00 | 1,683.00 | 1,794.00 | 1,794.00 | 4.55% | 58,700 |
| Jan 22, 2026 | 1,716.00 | 1,729.00 | 1,680.00 | 1,716.00 | 1,716.00 | 0.23% | 14,500 |
| Jan 21, 2026 | 1,742.00 | 1,742.00 | 1,685.00 | 1,712.00 | 1,712.00 | -3.11% | 35,700 |
| Jan 20, 2026 | 1,776.00 | 1,831.00 | 1,755.00 | 1,767.00 | 1,767.00 | -1.78% | 19,800 |
| Jan 19, 2026 | 1,806.00 | 1,810.00 | 1,778.00 | 1,799.00 | 1,799.00 | -0.83% | 19,000 |
| Jan 16, 2026 | 1,841.00 | 1,847.00 | 1,786.00 | 1,814.00 | 1,814.00 | -1.84% | 20,200 |
| Jan 15, 2026 | 1,752.00 | 1,848.00 | 1,750.00 | 1,848.00 | 1,848.00 | 4.35% | 23,100 |
| Jan 14, 2026 | 1,805.00 | 1,805.00 | 1,771.00 | 1,771.00 | 1,771.00 | -1.88% | 15,400 |
| Jan 13, 2026 | 1,898.00 | 1,900.00 | 1,800.00 | 1,805.00 | 1,805.00 | -2.85% | 25,500 |
| Jan 9, 2026 | 1,811.00 | 1,858.00 | 1,793.00 | 1,858.00 | 1,858.00 | 2.71% | 20,800 |
| Jan 8, 2026 | 1,788.00 | 1,821.00 | 1,786.00 | 1,809.00 | 1,809.00 | 1.17% | 15,400 |
| Jan 7, 2026 | 1,755.00 | 1,790.00 | 1,740.00 | 1,788.00 | 1,788.00 | 0.79% | 18,200 |
| Jan 6, 2026 | 1,760.00 | 1,785.00 | 1,759.00 | 1,774.00 | 1,774.00 | 0.40% | 16,500 |
| Jan 5, 2026 | 1,779.00 | 1,800.00 | 1,757.00 | 1,767.00 | 1,767.00 | -0.67% | 18,200 |
| Dec 30, 2025 | 1,755.00 | 1,781.00 | 1,755.00 | 1,779.00 | 1,779.00 | 0.45% | 7,400 |
| Dec 29, 2025 | 1,828.00 | 1,828.00 | 1,771.00 | 1,771.00 | 1,771.00 | -0.95% | 34,300 |
| Dec 26, 2025 | 1,830.00 | 1,830.00 | 1,775.00 | 1,788.00 | 1,788.00 | -2.30% | 34,900 |
| Dec 25, 2025 | 1,747.00 | 1,836.00 | 1,743.00 | 1,830.00 | 1,830.00 | 2.92% | 111,400 |
| Dec 24, 2025 | 1,835.00 | 1,849.00 | 1,766.00 | 1,778.00 | 1,778.00 | -2.89% | 26,100 |
| Dec 23, 2025 | 1,765.00 | 1,831.00 | 1,759.00 | 1,831.00 | 1,831.00 | 3.74% | 35,400 |
| Dec 22, 2025 | 1,714.00 | 1,765.00 | 1,714.00 | 1,765.00 | 1,765.00 | 3.28% | 38,200 |
| Dec 19, 2025 | 1,671.00 | 1,728.00 | 1,671.00 | 1,709.00 | 1,709.00 | 2.03% | 32,500 |
| Dec 18, 2025 | 1,658.00 | 1,686.00 | 1,656.00 | 1,675.00 | 1,675.00 | 0.24% | 8,400 |
| Dec 17, 2025 | 1,653.00 | 1,671.00 | 1,630.00 | 1,671.00 | 1,671.00 | 0.24% | 14,900 |
| Dec 16, 2025 | 1,706.00 | 1,706.00 | 1,665.00 | 1,667.00 | 1,667.00 | -2.34% | 10,600 |
| Dec 15, 2025 | 1,662.00 | 1,709.00 | 1,662.00 | 1,707.00 | 1,707.00 | 2.03% | 14,200 |
| Dec 12, 2025 | 1,617.00 | 1,680.00 | 1,617.00 | 1,673.00 | 1,673.00 | 3.27% | 24,900 |
| Dec 11, 2025 | 1,662.00 | 1,671.00 | 1,613.00 | 1,620.00 | 1,620.00 | -2.76% | 33,300 |
| Dec 10, 2025 | 1,691.00 | 1,700.00 | 1,659.00 | 1,666.00 | 1,666.00 | -0.60% | 35,100 |
| Dec 9, 2025 | 1,718.00 | 1,733.00 | 1,659.00 | 1,676.00 | 1,676.00 | -4.45% | 38,900 |
| Dec 8, 2025 | 1,774.00 | 1,781.00 | 1,743.00 | 1,754.00 | 1,754.00 | -1.13% | 27,800 |
| Dec 5, 2025 | 1,671.00 | 1,777.00 | 1,650.00 | 1,774.00 | 1,774.00 | 5.09% | 47,600 |
| Dec 4, 2025 | 1,647.00 | 1,697.00 | 1,645.00 | 1,688.00 | 1,688.00 | 2.30% | 28,100 |
| Dec 3, 2025 | 1,643.00 | 1,662.00 | 1,643.00 | 1,650.00 | 1,650.00 | -0.36% | 13,500 |
| Dec 2, 2025 | 1,662.00 | 1,677.00 | 1,642.00 | 1,656.00 | 1,656.00 | -1.02% | 21,500 |
| Dec 1, 2025 | 1,689.00 | 1,701.00 | 1,634.00 | 1,673.00 | 1,673.00 | -1.53% | 34,100 |