JPX · 4671 · stock
FALCO HOLDINGS Co., Ltd. (4671) stock price history
Every JPX trading session of FALCO HOLDINGS Co., Ltd. from Oct 29, 2004 to Sep 28, 2026: 5,411 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4671 adjusted close, 2004 to 2026
- ¥2,954
- All time high, 2026
- ¥2,964
- 52 week high, ¥2,406 low
- 5,411
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
4671 key facts
- FALCO HOLDINGS Co., Ltd. (4671) closed at ¥2,741 on Sep 28, 2026 on JPX.
- 4671's all time high close is ¥2,954, set on Sep 1, 2026; its all time low close is ¥319.78 on Jan 23, 2008.
- 4671's 52 week range is ¥2,406 to ¥2,964.
- 4671 returned +9.0% over the year to Sep 28, 2026 and +80.5% over five years.
- Over ten years 4671 returned +195%, +11.4% a year compounded.
- 4671's deepest drawdown was -62.8% from Jan 31, 2006 to Jan 23, 2008.
- DataCedar holds 5,411 daily sessions of 4671 history from Oct 29, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4671 price chart, 2004 to 2026
4671 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | +7.8% |
| 6 months | +4.0% |
| Year to date | +4.7% |
| 1 year | +9.0% |
| 3 years | +61.3% |
| 5 years | +80.5% |
| 10 years | +195.2% |
| Since Oct 29, 2004 | +279.4% |
| Compound annual growth, 21.9 years | +6.3% |
4671 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,954 on Sep 1, 2026
- All time low close
- ¥319.78 on Jan 23, 2008
- 52 week high
- ¥2,964 on Sep 1, 2026
- 52 week low
- ¥2,406 on Oct 14, 2025
- Deepest drawdown
- -62.8% from Jan 31, 2006 to Jan 23, 2008, recovered May 9, 2013
- Best single session
- +23.4% on May 9, 2013
- Worst single session
- -14.1% on Oct 8, 2008
- Volatility, 1 year annualised
- 16.3%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2004
- 3.8×
- Best calendar year
- 2011, +31%
- Worst calendar year
- 2006, -29%
4671 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 29, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,628 | ¥2,964 | ¥2,499 | ¥2,741 | +4.7% | 2.5M | 178 |
| 2025 | ¥2,327 | ¥2,652 | ¥1,969 | ¥2,619 | +15.9% | 3.4M | 243 |
| 2024 | ¥1,888 | ¥2,359 | ¥1,738 | ¥2,259 | +23.3% | 4.6M | 245 |
| 2023 | ¥1,464 | ¥1,880 | ¥1,392 | ¥1,832 | +25.6% | 3.4M | 246 |
| 2022 | ¥1,650 | ¥1,832 | ¥1,383 | ¥1,458 | -11.6% | 3.4M | 244 |
| 2021 | ¥1,271 | ¥1,734 | ¥1,189 | ¥1,650 | +29.8% | 6.4M | 245 |
| 2020 | ¥1,375 | ¥1,658 | ¥932.84 | ¥1,271 | -8.8% | 7M | 242 |
| 2019 | ¥1,056 | ¥1,415 | ¥934.34 | ¥1,394 | +27.3% | 5M | 241 |
| 2018 | ¥1,284 | ¥1,423 | ¥952.94 | ¥1,094 | -14.8% | 3.7M | 261 |
| 2017 | ¥1,026 | ¥1,309 | ¥1,007 | ¥1,284 | +25.2% | 3.7M | 253 |
| 2016 | ¥999.56 | ¥1,030 | ¥807.65 | ¥1,026 | +2.7% | 3.4M | 245 |
| 2015 | ¥839.73 | ¥1,211 | ¥825.83 | ¥998.88 | +20.3% | 4.3M | 244 |
| 2014 | ¥783.12 | ¥886.64 | ¥651.12 | ¥830.46 | +4.4% | 3.7M | 244 |
| 2013 | ¥629.90 | ¥1,110 | ¥616.03 | ¥795.34 | +26.8% | 1.6M | 245 |
| 2012 | ¥552.79 | ¥650.70 | ¥536.82 | ¥627.38 | +18.6% | 353.3K | 248 |
| 2011 | ¥406.81 | ¥581.04 | ¥333.55 | ¥528.83 | +30.8% | 436.5K | 245 |
| 2010 | ¥511.98 | ¥565.89 | ¥352.01 | ¥404.43 | -22.3% | 465.7K | 243 |
| 2009 | ¥463.22 | ¥637.37 | ¥365.70 | ¥520.69 | +13.8% | 441.4K | 243 |
| 2008 | ¥424.86 | ¥513.73 | ¥317.52 | ¥457.42 | +9.0% | 1.4M | 245 |
| 2007 | ¥552.81 | ¥584.43 | ¥404.87 | ¥419.72 | -23.8% | 483.4K | 245 |
| 2006 | ¥779.24 | ¥867.90 | ¥520.63 | ¥551.12 | -29.3% | 1.1M | 260 |
| 2005 | ¥660.94 | ¥845.87 | ¥646.93 | ¥779.24 | +17.9% | 1.2M | 260 |
| 2004 | ¥730.95 | ¥730.95 | ¥613.33 | ¥660.94 | n/a | 108.6K | 46 |
4671 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,741 | -6.1% |
| August 2026 | ¥2,920 | +10.1% |
| July 2026 | ¥2,651 | +2.8% |
| June 2026 | ¥2,578 | +0.5% |
| May 2026 | ¥2,565 | +2.0% |
| April 2026 | ¥2,515 | -3.6% |
| March 2026 | ¥2,610 | -2.1% |
| February 2026 | ¥2,667 | +2.0% |
| January 2026 | ¥2,615 | -0.1% |
| December 2025 | ¥2,619 | +4.4% |
| November 2025 | ¥2,509 | +3.5% |
| October 2025 | ¥2,425 | -2.4% |
About the 4671 data
Daily bars. 5,411 sessions from Oct 29, 2004 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4671/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4671 share price history
