tiprankstipranks
Trending News
More News >
FALTEC Co., Ltd. (JP:7215)
:7215
Japanese Market
Advertisement

FALTEC Co., Ltd. (7215) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
353.00
364.00
352.00
359.00
359.00
+1.70%
19,600
1.59
Oct 17, 2025
349.00
353.00
349.00
353.00
353.00
0.00%
5,300
0.43
Oct 16, 2025
355.00
355.00
349.00
353.00
353.00
-0.56%
8,100
0.66
Oct 15, 2025
349.00
356.00
346.00
355.00
355.00
+2.60%
12,600
1.04
Oct 14, 2025
359.00
365.00
342.00
346.00
346.00
-4.42%
37,600
3.25
Oct 10, 2025
362.00
362.00
360.00
362.00
362.00
0.00%
1,500
0.13
Oct 09, 2025
362.00
364.00
357.00
362.00
362.00
0.00%
7,600
0.65
Oct 08, 2025
363.00
364.00
357.00
362.00
362.00
-0.28%
31,000
2.74
Oct 07, 2025
364.00
364.00
363.00
363.00
363.00
-0.27%
1,700
0.15
Oct 06, 2025
370.00
370.00
362.00
364.00
364.00
+0.28%
12,200
1.09
Oct 03, 2025
365.00
365.00
363.00
363.00
363.00
-1.09%
21,900
2.02
Oct 02, 2025
362.00
370.00
362.00
367.00
367.00
+1.38%
3,800
0.35
Oct 01, 2025
378.00
378.00
360.00
362.00
362.00
-3.21%
21,400
2.02
Sep 30, 2025
377.00
379.00
374.00
374.00
374.00
-0.27%
4,100
0.38
Sep 29, 2025
380.00
384.00
375.00
375.00
375.00
-1.32%
18,100
1.72
Sep 26, 2025
381.00
385.00
379.00
380.00
380.00
-1.04%
20,500
2.00
Sep 25, 2025
384.00
385.00
382.00
384.00
384.00
0.00%
9,200
0.90
Sep 24, 2025
384.00
384.00
382.00
384.00
384.00
+0.26%
6,500
0.64
Sep 22, 2025
381.00
387.00
381.00
383.00
383.00
-0.26%
30,300
3.12
Sep 19, 2025
384.00
385.00
382.00
384.00
384.00
+0.26%
2,800
0.29
Sep 18, 2025
384.00
387.00
382.00
383.00
383.00
-0.26%
8,300
0.86
Sep 17, 2025
386.00
386.00
380.00
384.00
384.00
0.00%
12,200
1.28
Sep 16, 2025
383.00
384.00
382.00
384.00
384.00
+0.26%
7,000
0.74
Sep 12, 2025
385.00
385.00
383.00
383.00
383.00
-0.26%
8,800
0.94
Sep 11, 2025
384.00
387.00
383.00
384.00
384.00
0.00%
10,700
1.16
Sep 10, 2025
383.00
387.00
382.00
384.00
384.00
0.00%
15,800
1.74
Sep 09, 2025
384.00
386.00
382.00
384.00
384.00
0.00%
23,400
2.68
Sep 08, 2025
385.00
385.00
383.00
384.00
384.00
0.00%
32,000
3.73
Sep 05, 2025
387.00
392.00
384.00
384.00
384.00
-0.26%
127,800
19.30
Sep 04, 2025
387.00
387.00
384.00
385.00
385.00
-0.52%
4,100
0.56
Sep 03, 2025
389.00
389.00
384.00
387.00
387.00
-0.51%
8,400
1.16
Sep 02, 2025
386.00
389.00
385.00
389.00
389.00
+1.04%
3,400
0.46
Sep 01, 2025
385.00
389.00
384.00
385.00
385.00
-0.52%
6,500
0.88
Aug 29, 2025
384.00
390.00
384.00
387.00
387.00
+0.78%
4,300
0.57
Aug 28, 2025
390.00
390.00
384.00
384.00
384.00
-1.54%
2,100
0.28
Aug 27, 2025
392.00
392.00
387.00
390.00
390.00
+1.04%
1,800
0.23
Aug 26, 2025
388.00
389.00
384.00
386.00
386.00
-1.53%
3,200
0.41
Aug 25, 2025
394.00
394.00
389.00
392.00
392.00
+0.26%
4,200
0.54
Aug 22, 2025
381.00
391.00
381.00
391.00
391.00
+1.56%
5,000
0.64
Aug 21, 2025
391.00
391.00
383.00
385.00
385.00
-1.28%
11,600
1.49
Aug 20, 2025
392.00
397.00
387.00
390.00
390.00
-0.51%
3,900
0.50
Aug 19, 2025
386.00
396.00
382.00
392.00
392.00
+1.29%
13,800
1.81
Aug 18, 2025
385.00
390.00
382.00
387.00
387.00
-0.26%
10,800
1.41
Aug 15, 2025
376.00
391.00
376.00
388.00
388.00
+3.47%
13,600
1.76
Aug 14, 2025
374.00
378.00
372.00
375.00
375.00
+0.27%
6,600
0.75
Aug 13, 2025
373.00
375.00
373.00
374.00
374.00
+0.27%
4,000
0.33
Aug 12, 2025
373.00
378.00
372.00
373.00
373.00
-0.27%
14,200
1.16
Aug 08, 2025
395.00
395.00
374.00
374.00
374.00
-7.20%
23,700
1.94
Aug 07, 2025
399.00
403.00
395.00
403.00
403.00
+1.00%
18,800
1.56
Aug 06, 2025
388.00
400.00
381.00
399.00
399.00
+3.91%
16,000
1.34
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis