tiprankstipranks
FALTEC Co., Ltd. (JP:7215)
:7215
Japanese Market
7215
FALTEC Co., Ltd.
RESEARCH TOOLSreports

FALTEC Co., Ltd. (7215) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
373.00
374.00
368.00
369.00
369.00
+0.54%
2,100
0.24
Apr 07, 2026
366.00
371.00
366.00
367.00
367.00
-1.08%
700
0.08
Apr 06, 2026
369.00
375.00
364.00
371.00
371.00
+0.82%
3,500
0.38
Apr 03, 2026
366.00
369.00
363.00
368.00
368.00
0.00%
3,500
0.38
Apr 02, 2026
368.00
368.00
361.00
368.00
368.00
+1.38%
1,900
0.20
Apr 01, 2026
360.00
364.00
360.00
363.00
363.00
+1.11%
1,300
0.14
Mar 31, 2026
362.00
363.00
359.00
359.00
359.00
-0.55%
1,400
0.15
Mar 30, 2026
362.00
363.00
361.00
361.00
361.00
-2.43%
5,500
0.60
Mar 27, 2026
368.00
393.00
368.00
370.00
370.00
-0.54%
14,900
1.63
Mar 26, 2026
373.00
375.00
371.00
372.00
372.00
-0.27%
3,900
0.43
Mar 25, 2026
369.00
379.00
366.00
373.00
373.00
+2.47%
8,200
0.89
Mar 24, 2026
366.00
366.00
362.00
364.00
364.00
+0.83%
1,700
0.18
Mar 23, 2026
362.00
366.00
357.00
361.00
361.00
-3.48%
39,100
4.31
Mar 20, 2026
374.00
374.00
369.00
374.00
374.00
0.00%
0
0.00
Mar 19, 2026
372.00
374.00
369.00
374.00
374.00
-0.27%
4,900
0.50
Mar 18, 2026
374.00
382.00
370.00
375.00
375.00
+0.27%
5,400
0.54
Mar 17, 2026
374.00
381.00
373.00
374.00
374.00
0.00%
4,800
0.48
Mar 16, 2026
376.00
378.00
369.00
374.00
374.00
-0.53%
6,100
0.61
Mar 13, 2026
371.00
376.00
369.00
376.00
376.00
-0.27%
4,600
0.45
Mar 12, 2026
378.00
379.00
374.00
377.00
377.00
-0.26%
3,200
0.30
Mar 11, 2026
377.00
381.00
375.00
378.00
378.00
+1.07%
6,800
0.61
Mar 10, 2026
377.00
377.00
370.00
374.00
374.00
+1.36%
9,700
0.87
Mar 09, 2026
374.00
374.00
358.00
369.00
369.00
-2.38%
30,500
2.60
Mar 06, 2026
372.00
384.00
372.00
378.00
378.00
+1.07%
8,900
0.76
Mar 05, 2026
363.00
374.00
362.00
374.00
374.00
+2.75%
33,700
2.97
Mar 04, 2026
384.00
388.00
364.00
364.00
364.00
-6.43%
20,000
1.80
Mar 03, 2026
398.00
399.00
389.00
389.00
389.00
-2.75%
6,900
0.60
Mar 02, 2026
398.00
400.00
396.00
400.00
400.00
-0.74%
9,500
0.79
Feb 27, 2026
399.00
403.00
397.00
403.00
403.00
+0.75%
9,900
0.81
Feb 26, 2026
397.00
400.00
395.00
400.00
400.00
+1.27%
7,500
0.62
Feb 25, 2026
400.00
400.00
394.00
395.00
395.00
-1.25%
3,500
0.28
Feb 24, 2026
399.00
400.00
395.00
400.00
400.00
+0.50%
3,600
0.29
Feb 23, 2026
398.00
401.00
398.00
398.00
398.00
0.00%
0
0.00
Feb 20, 2026
400.00
401.00
398.00
398.00
398.00
-1.49%
4,200
0.33
Feb 19, 2026
399.00
404.00
396.00
404.00
404.00
+0.50%
5,500
0.43
Feb 18, 2026
395.00
403.00
390.00
402.00
402.00
+2.81%
15,300
1.22
Feb 17, 2026
380.00
391.00
380.00
391.00
391.00
+2.89%
13,300
1.06
Feb 16, 2026
376.00
384.00
376.00
380.00
380.00
+0.80%
9,800
0.75
Feb 13, 2026
381.00
388.00
375.00
377.00
377.00
-5.04%
25,500
1.97
Feb 12, 2026
394.00
401.00
391.00
397.00
397.00
+1.28%
28,100
2.12
Feb 11, 2026
392.00
394.00
385.00
392.00
392.00
0.00%
0
0.00
Feb 10, 2026
394.00
394.00
385.00
392.00
392.00
+1.55%
9,300
0.65
Feb 09, 2026
382.00
391.00
382.00
386.00
386.00
+1.05%
21,800
1.52
Feb 06, 2026
380.00
382.00
380.00
382.00
382.00
+0.53%
3,000
0.21
Feb 05, 2026
380.00
381.00
380.00
380.00
380.00
0.00%
4,000
0.28
Feb 04, 2026
386.00
386.00
375.00
380.00
380.00
-1.81%
16,300
1.09
Feb 03, 2026
389.00
389.00
387.00
387.00
387.00
+0.78%
3,000
0.20
Feb 02, 2026
382.00
385.00
382.00
384.00
384.00
0.00%
3,100
0.20
Jan 30, 2026
382.00
385.00
380.00
384.00
384.00
+0.79%
4,200
0.27
Jan 29, 2026
381.00
384.00
381.00
381.00
381.00
-0.52%
4,900
0.32
Rows:
50