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

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
Jun 06, 2025
364.00
364.00
362.00
362.00
362.00
-0.55%
4,500
0.20
Jun 05, 2025
356.00
368.00
353.00
364.00
364.00
+2.25%
44,800
2.10
Jun 04, 2025
359.00
361.00
356.00
356.00
356.00
-0.84%
7,500
0.35
Jun 03, 2025
366.00
366.00
359.00
359.00
359.00
-2.45%
12,700
0.60
Jun 02, 2025
359.00
368.00
359.00
368.00
368.00
+2.51%
6,900
0.32
May 30, 2025
359.00
365.00
356.00
359.00
359.00
-0.28%
9,700
0.44
May 29, 2025
362.00
366.00
360.00
360.00
360.00
-1.10%
6,200
0.28
May 28, 2025
357.00
364.00
355.00
364.00
364.00
+1.68%
8,400
0.39
May 27, 2025
353.00
360.00
352.00
358.00
358.00
+1.42%
13,900
0.65
May 26, 2025
352.00
355.00
352.00
353.00
353.00
0.00%
3,700
0.17
May 23, 2025
355.00
357.00
351.00
353.00
353.00
+0.28%
7,000
0.32
May 22, 2025
351.00
355.00
349.00
352.00
352.00
-0.28%
7,200
0.33
May 21, 2025
352.00
355.00
352.00
353.00
353.00
+0.28%
4,000
0.19
May 20, 2025
356.00
356.00
351.00
352.00
352.00
+0.57%
3,400
0.16
May 19, 2025
356.00
357.00
350.00
350.00
350.00
-1.13%
13,700
0.62
May 16, 2025
353.00
359.00
353.00
354.00
354.00
+0.85%
18,200
0.83
May 15, 2025
394.00
398.00
351.00
351.00
351.00
-14.39%
73,300
3.52
May 14, 2025
408.00
420.00
394.00
410.00
410.00
+0.99%
222,600
12.80
May 13, 2025
398.00
408.00
396.00
406.00
406.00
0.00%
13,900
0.80
May 12, 2025
385.00
406.00
384.00
406.00
406.00
+5.73%
22,400
1.30
May 09, 2025
384.00
391.00
382.00
384.00
384.00
+0.79%
5,900
0.34
May 08, 2025
381.00
386.00
376.00
381.00
381.00
+1.87%
10,900
0.61
May 07, 2025
376.00
378.00
372.00
374.00
374.00
+1.08%
4,500
0.24
May 02, 2025
368.00
376.00
368.00
370.00
370.00
+1.09%
2,900
0.15
May 01, 2025
367.00
371.00
366.00
366.00
366.00
-1.61%
6,300
0.34
Apr 30, 2025
377.00
380.00
372.00
372.00
372.00
-0.80%
9,400
0.50
Apr 28, 2025
376.00
380.00
374.00
375.00
375.00
-0.27%
6,700
0.36
Apr 25, 2025
378.00
379.00
365.00
376.00
376.00
+1.08%
8,200
0.44
Apr 24, 2025
370.00
392.00
365.00
372.00
372.00
+0.81%
68,500
3.87
Apr 23, 2025
373.00
373.00
367.00
369.00
369.00
+1.10%
3,400
0.19
Apr 22, 2025
356.00
368.00
356.00
365.00
365.00
+2.24%
5,600
0.32
Apr 21, 2025
370.00
370.00
357.00
357.00
357.00
-2.72%
5,300
0.30
Apr 18, 2025
369.00
377.00
367.00
367.00
367.00
+1.38%
11,000
0.62
Apr 17, 2025
363.00
367.00
360.00
362.00
362.00
+1.97%
9,000
0.51
Apr 16, 2025
355.00
392.00
350.00
355.00
355.00
0.00%
108,400
6.77
Apr 15, 2025
358.00
389.00
348.00
355.00
355.00
+2.31%
136,300
9.74
Apr 14, 2025
343.00
356.00
340.00
347.00
347.00
+2.97%
18,400
1.33
Apr 11, 2025
327.00
340.00
327.00
337.00
337.00
-1.75%
17,400
1.27
Apr 10, 2025
361.00
361.00
343.00
343.00
343.00
+9.58%
30,800
2.30
Apr 09, 2025
341.00
342.00
310.00
313.00
313.00
-7.40%
52,200
4.14
Apr 08, 2025
323.00
349.00
323.00
338.00
338.00
+4.32%
35,700
2.96
Apr 07, 2025
348.00
363.00
322.00
324.00
324.00
-14.74%
87,200
8.08
Apr 04, 2025
394.00
394.00
361.00
380.00
380.00
-4.52%
73,700
7.56
Apr 03, 2025
412.00
412.00
394.00
398.00
398.00
-5.24%
25,900
2.58
Apr 02, 2025
429.00
429.00
417.00
420.00
420.00
-2.33%
17,800
1.63
Apr 01, 2025
439.00
439.00
430.00
430.00
430.00
-0.92%
3,700
0.33
Mar 31, 2025
443.00
443.00
433.00
434.00
434.00
-2.25%
10,000
0.91
Mar 28, 2025
440.00
444.00
432.00
444.00
444.00
-1.11%
8,300
0.75
Mar 27, 2025
445.00
450.00
443.00
449.00
449.00
+2.05%
31,400
2.63
Mar 26, 2025
436.00
443.00
436.00
440.00
440.00
+0.92%
8,300
0.69
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