Faltec Co., Ltd. (TYO:7215)
Japan
· Delayed Price · Currency is JPY 378.00
+4.00 (1.07%)
Mar 11, 2026, 9:08 AM JST
Faltec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 377.00 | 377.00 | 370.00 | 374.00 | 374.00 | 1.36% | 9,700 |
| Mar 9, 2026 | 374.00 | 374.00 | 358.00 | 369.00 | 369.00 | -2.38% | 30,500 |
| Mar 6, 2026 | 372.00 | 384.00 | 372.00 | 378.00 | 378.00 | 1.07% | 8,900 |
| Mar 5, 2026 | 363.00 | 374.00 | 362.00 | 374.00 | 374.00 | 2.75% | 33,700 |
| Mar 4, 2026 | 384.00 | 388.00 | 364.00 | 364.00 | 364.00 | -6.43% | 20,000 |
| Mar 3, 2026 | 398.00 | 399.00 | 389.00 | 389.00 | 389.00 | -2.75% | 6,900 |
| Mar 2, 2026 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | -0.74% | 9,500 |
| Feb 27, 2026 | 399.00 | 403.00 | 397.00 | 403.00 | 403.00 | 0.75% | 9,900 |
| Feb 26, 2026 | 397.00 | 400.00 | 395.00 | 400.00 | 400.00 | 1.27% | 7,500 |
| Feb 25, 2026 | 400.00 | 400.00 | 394.00 | 395.00 | 395.00 | -1.25% | 3,500 |
| Feb 24, 2026 | 399.00 | 400.00 | 395.00 | 400.00 | 400.00 | 0.50% | 3,600 |
| Feb 20, 2026 | 400.00 | 401.00 | 398.00 | 398.00 | 398.00 | -1.49% | 4,200 |
| Feb 19, 2026 | 399.00 | 404.00 | 396.00 | 404.00 | 404.00 | 0.50% | 5,500 |
| Feb 18, 2026 | 395.00 | 403.00 | 390.00 | 402.00 | 402.00 | 2.81% | 15,300 |
| Feb 17, 2026 | 380.00 | 391.00 | 380.00 | 391.00 | 391.00 | 2.89% | 13,300 |
| Feb 16, 2026 | 376.00 | 384.00 | 376.00 | 380.00 | 380.00 | 0.80% | 9,800 |
| Feb 13, 2026 | 381.00 | 388.00 | 375.00 | 377.00 | 377.00 | -5.04% | 25,500 |
| Feb 12, 2026 | 394.00 | 401.00 | 391.00 | 397.00 | 397.00 | 1.28% | 28,100 |
| Feb 10, 2026 | 394.00 | 394.00 | 385.00 | 392.00 | 392.00 | 1.55% | 9,300 |
| Feb 9, 2026 | 382.00 | 391.00 | 382.00 | 386.00 | 386.00 | 1.05% | 21,800 |
| Feb 6, 2026 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 0.53% | 3,000 |
| Feb 5, 2026 | 380.00 | 381.00 | 380.00 | 380.00 | 380.00 | - | 4,000 |
| Feb 4, 2026 | 386.00 | 386.00 | 375.00 | 380.00 | 380.00 | -1.81% | 16,300 |
| Feb 3, 2026 | 389.00 | 389.00 | 387.00 | 387.00 | 387.00 | 0.78% | 3,000 |
| Feb 2, 2026 | 382.00 | 385.00 | 382.00 | 384.00 | 384.00 | - | 3,100 |
| Jan 30, 2026 | 382.00 | 385.00 | 380.00 | 384.00 | 384.00 | 0.79% | 4,200 |
| Jan 29, 2026 | 381.00 | 384.00 | 381.00 | 381.00 | 381.00 | -0.52% | 4,900 |
| Jan 28, 2026 | 388.00 | 388.00 | 383.00 | 383.00 | 383.00 | -1.29% | 4,300 |
| Jan 27, 2026 | 382.00 | 389.00 | 381.00 | 388.00 | 388.00 | 1.57% | 7,600 |
| Jan 26, 2026 | 385.00 | 385.00 | 382.00 | 382.00 | 382.00 | -0.78% | 1,200 |
| Jan 23, 2026 | 382.00 | 387.00 | 382.00 | 385.00 | 385.00 | 1.32% | 3,300 |
| Jan 22, 2026 | 377.00 | 385.00 | 377.00 | 380.00 | 380.00 | 1.33% | 7,500 |
| Jan 21, 2026 | 379.00 | 379.00 | 374.00 | 375.00 | 375.00 | -1.06% | 7,000 |
| Jan 20, 2026 | 381.00 | 384.00 | 378.00 | 379.00 | 379.00 | -0.52% | 5,400 |
| Jan 19, 2026 | 381.00 | 382.00 | 379.00 | 381.00 | 381.00 | - | 4,900 |
| Jan 16, 2026 | 377.00 | 381.00 | 377.00 | 381.00 | 381.00 | 0.79% | 3,500 |
| Jan 15, 2026 | 382.00 | 382.00 | 374.00 | 378.00 | 378.00 | -0.79% | 16,300 |
| Jan 14, 2026 | 380.00 | 383.00 | 376.00 | 381.00 | 381.00 | -0.52% | 14,500 |
| Jan 13, 2026 | 378.00 | 383.00 | 376.00 | 383.00 | 383.00 | 1.86% | 14,900 |
| Jan 9, 2026 | 377.00 | 380.00 | 369.00 | 376.00 | 376.00 | -0.79% | 17,200 |
| Jan 8, 2026 | 384.00 | 384.00 | 377.00 | 379.00 | 379.00 | -0.52% | 18,800 |
| Jan 7, 2026 | 367.00 | 381.00 | 366.00 | 381.00 | 381.00 | 3.81% | 21,200 |
| Jan 6, 2026 | 363.00 | 370.00 | 363.00 | 367.00 | 367.00 | 1.10% | 4,900 |
| Jan 5, 2026 | 358.00 | 364.00 | 358.00 | 363.00 | 363.00 | 1.11% | 6,300 |
| Dec 30, 2025 | 358.00 | 359.00 | 357.00 | 359.00 | 359.00 | 0.56% | 13,000 |
| Dec 29, 2025 | 356.00 | 358.00 | 356.00 | 357.00 | 357.00 | - | 3,100 |
| Dec 26, 2025 | 356.00 | 358.00 | 356.00 | 357.00 | 357.00 | 0.28% | 14,600 |
| Dec 25, 2025 | 360.00 | 360.00 | 350.00 | 356.00 | 356.00 | -1.11% | 23,600 |
| Dec 24, 2025 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | -0.28% | 7,300 |
| Dec 23, 2025 | 360.00 | 365.00 | 359.00 | 361.00 | 361.00 | 0.28% | 18,100 |
| Dec 22, 2025 | 354.00 | 361.00 | 353.00 | 360.00 | 360.00 | 1.69% | 36,900 |
| Dec 19, 2025 | 349.00 | 354.00 | 349.00 | 354.00 | 354.00 | 1.14% | 10,200 |
| Dec 18, 2025 | 349.00 | 352.00 | 348.00 | 350.00 | 350.00 | -0.28% | 13,600 |
| Dec 17, 2025 | 351.00 | 352.00 | 349.00 | 351.00 | 351.00 | - | 5,700 |
| Dec 16, 2025 | 357.00 | 360.00 | 350.00 | 351.00 | 351.00 | -2.50% | 11,300 |
| Dec 15, 2025 | 352.00 | 360.00 | 350.00 | 360.00 | 360.00 | 2.27% | 34,700 |
| Dec 12, 2025 | 347.00 | 354.00 | 347.00 | 352.00 | 352.00 | 1.73% | 37,300 |
| Dec 11, 2025 | 348.00 | 350.00 | 346.00 | 346.00 | 346.00 | -0.29% | 8,500 |
| Dec 10, 2025 | 351.00 | 354.00 | 347.00 | 347.00 | 347.00 | -0.86% | 66,400 |
| Dec 9, 2025 | 351.00 | 354.00 | 350.00 | 350.00 | 350.00 | -0.28% | 11,700 |
| Dec 8, 2025 | 352.00 | 353.00 | 350.00 | 351.00 | 351.00 | - | 8,700 |
| Dec 5, 2025 | 360.00 | 360.00 | 351.00 | 351.00 | 351.00 | -2.23% | 3,600 |
| Dec 4, 2025 | 356.00 | 359.00 | 351.00 | 359.00 | 359.00 | 0.84% | 31,000 |
| Dec 3, 2025 | 359.00 | 362.00 | 355.00 | 356.00 | 356.00 | -1.11% | 41,500 |
| Dec 2, 2025 | 362.00 | 364.00 | 355.00 | 360.00 | 360.00 | -0.28% | 20,000 |
| Dec 1, 2025 | 366.00 | 366.00 | 360.00 | 361.00 | 361.00 | -1.10% | 5,600 |
| Nov 28, 2025 | 351.00 | 366.00 | 351.00 | 365.00 | 365.00 | 3.99% | 18,900 |
| Nov 27, 2025 | 348.00 | 358.00 | 348.00 | 351.00 | 351.00 | 0.29% | 10,900 |
| Nov 26, 2025 | 343.00 | 350.00 | 343.00 | 350.00 | 350.00 | 2.04% | 6,500 |
| Nov 25, 2025 | 344.00 | 345.00 | 341.00 | 343.00 | 343.00 | 0.29% | 7,600 |
| Nov 21, 2025 | 339.00 | 346.00 | 337.00 | 342.00 | 342.00 | 0.88% | 9,800 |
| Nov 20, 2025 | 342.00 | 342.00 | 338.00 | 339.00 | 339.00 | -1.17% | 6,200 |
| Nov 19, 2025 | 340.00 | 343.00 | 339.00 | 343.00 | 343.00 | 1.18% | 11,100 |
| Nov 18, 2025 | 351.00 | 351.00 | 339.00 | 339.00 | 339.00 | -3.42% | 41,000 |
| Nov 17, 2025 | 351.00 | 353.00 | 346.00 | 351.00 | 351.00 | 0.29% | 19,400 |
| Nov 14, 2025 | 352.00 | 358.00 | 349.00 | 350.00 | 350.00 | -3.85% | 48,900 |
| Nov 13, 2025 | 361.00 | 368.00 | 357.00 | 364.00 | 364.00 | -4.21% | 48,200 |
| Nov 12, 2025 | 379.00 | 384.00 | 376.00 | 380.00 | 380.00 | 0.26% | 28,900 |
| Nov 11, 2025 | 373.00 | 381.00 | 372.00 | 379.00 | 379.00 | 1.61% | 23,800 |
| Nov 10, 2025 | 374.00 | 377.00 | 371.00 | 373.00 | 373.00 | -0.53% | 8,400 |
| Nov 7, 2025 | 374.00 | 380.00 | 369.00 | 375.00 | 375.00 | 0.27% | 6,700 |
| Nov 6, 2025 | 368.00 | 380.00 | 366.00 | 374.00 | 374.00 | 1.63% | 44,000 |
| Nov 5, 2025 | 368.00 | 369.00 | 361.00 | 368.00 | 368.00 | -0.27% | 17,200 |
| Nov 4, 2025 | 369.00 | 371.00 | 365.00 | 369.00 | 369.00 | 0.27% | 16,600 |
| Oct 31, 2025 | 369.00 | 369.00 | 364.00 | 368.00 | 368.00 | 0.82% | 5,900 |
| Oct 30, 2025 | 369.00 | 369.00 | 363.00 | 365.00 | 365.00 | - | 6,000 |
| Oct 29, 2025 | 369.00 | 369.00 | 360.00 | 365.00 | 365.00 | 0.83% | 15,200 |
| Oct 28, 2025 | 360.00 | 363.00 | 360.00 | 362.00 | 362.00 | 0.28% | 107,300 |
| Oct 27, 2025 | 361.00 | 361.00 | 358.00 | 361.00 | 361.00 | -0.28% | 16,600 |
| Oct 24, 2025 | 361.00 | 364.00 | 357.00 | 362.00 | 362.00 | - | 16,500 |
| Oct 23, 2025 | 361.00 | 362.00 | 356.00 | 362.00 | 362.00 | - | 14,300 |
| Oct 22, 2025 | 359.00 | 367.00 | 359.00 | 362.00 | 362.00 | 0.84% | 42,900 |
| Oct 21, 2025 | 363.00 | 364.00 | 358.00 | 359.00 | 359.00 | - | 18,800 |
| Oct 20, 2025 | 353.00 | 364.00 | 352.00 | 359.00 | 359.00 | 1.70% | 19,600 |
| Oct 17, 2025 | 349.00 | 353.00 | 349.00 | 353.00 | 353.00 | - | 5,300 |
| Oct 16, 2025 | 355.00 | 355.00 | 349.00 | 353.00 | 353.00 | -0.56% | 8,100 |
| Oct 15, 2025 | 349.00 | 356.00 | 346.00 | 355.00 | 355.00 | 2.60% | 12,600 |
| Oct 14, 2025 | 359.00 | 365.00 | 342.00 | 346.00 | 346.00 | -4.42% | 37,600 |
| Oct 10, 2025 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | - | 1,500 |
| Oct 9, 2025 | 362.00 | 364.00 | 357.00 | 362.00 | 362.00 | - | 7,600 |