FINDEX Inc. (TYO:3649)
Japan · Delayed Price · Currency is JPY 854.00
+30.00 (3.64%)
Oct 21, 2025, 3:30 PM JST
FINDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 825.00 | 854.00 | 823.00 | 854.00 | 854.00 | 3.64% | 66,900 |
| Oct 20, 2025 | 815.00 | 824.00 | 811.00 | 824.00 | 824.00 | 2.11% | 51,900 |
| Oct 17, 2025 | 811.00 | 822.00 | 804.00 | 807.00 | 807.00 | -0.25% | 42,900 |
| Oct 16, 2025 | 810.00 | 818.00 | 805.00 | 809.00 | 809.00 | -0.12% | 45,500 |
| Oct 15, 2025 | 809.00 | 816.00 | 801.00 | 810.00 | 810.00 | 1.12% | 45,800 |
| Oct 14, 2025 | 815.00 | 823.00 | 797.00 | 801.00 | 801.00 | -3.14% | 69,500 |
| Oct 10, 2025 | 843.00 | 843.00 | 827.00 | 827.00 | 827.00 | -2.71% | 40,000 |
| Oct 9, 2025 | 866.00 | 867.00 | 849.00 | 850.00 | 850.00 | -0.93% | 33,200 |
| Oct 8, 2025 | 857.00 | 875.00 | 857.00 | 858.00 | 858.00 | -0.58% | 32,500 |
| Oct 7, 2025 | 885.00 | 890.00 | 861.00 | 863.00 | 863.00 | -1.37% | 65,600 |
| Oct 6, 2025 | 879.00 | 883.00 | 860.00 | 875.00 | 875.00 | 1.27% | 70,800 |
| Oct 3, 2025 | 857.00 | 872.00 | 853.00 | 864.00 | 864.00 | 0.82% | 45,800 |
| Oct 2, 2025 | 849.00 | 862.00 | 845.00 | 857.00 | 857.00 | 2.02% | 81,900 |
| Oct 1, 2025 | 880.00 | 880.00 | 840.00 | 840.00 | 840.00 | -4.65% | 76,100 |
| Sep 30, 2025 | 885.00 | 888.00 | 878.00 | 881.00 | 881.00 | 0.69% | 38,200 |
| Sep 29, 2025 | 883.00 | 885.00 | 874.00 | 875.00 | 875.00 | -1.80% | 46,400 |
| Sep 26, 2025 | 901.00 | 909.00 | 883.00 | 891.00 | 891.00 | -1.76% | 163,600 |
| Sep 25, 2025 | 855.00 | 909.00 | 855.00 | 907.00 | 907.00 | 6.33% | 217,400 |
| Sep 24, 2025 | 810.00 | 863.00 | 810.00 | 853.00 | 853.00 | 5.31% | 138,200 |
| Sep 22, 2025 | 798.00 | 818.00 | 798.00 | 810.00 | 810.00 | 1.63% | 47,000 |
| Sep 19, 2025 | 805.00 | 809.00 | 794.00 | 797.00 | 797.00 | -1.24% | 85,600 |
| Sep 18, 2025 | 807.00 | 811.00 | 803.00 | 807.00 | 807.00 | 0.37% | 33,900 |
| Sep 17, 2025 | 811.00 | 811.00 | 802.00 | 804.00 | 804.00 | -1.35% | 51,000 |
| Sep 16, 2025 | 821.00 | 824.00 | 815.00 | 815.00 | 815.00 | -1.33% | 51,000 |
| Sep 12, 2025 | 833.00 | 835.00 | 825.00 | 826.00 | 826.00 | -1.08% | 46,300 |
| Sep 11, 2025 | 833.00 | 839.00 | 831.00 | 835.00 | 835.00 | -0.48% | 46,300 |
| Sep 10, 2025 | 839.00 | 841.00 | 833.00 | 839.00 | 839.00 | -0.71% | 26,500 |
| Sep 9, 2025 | 846.00 | 854.00 | 837.00 | 845.00 | 845.00 | -0.12% | 38,500 |
| Sep 8, 2025 | 842.00 | 849.00 | 842.00 | 846.00 | 846.00 | 1.20% | 34,000 |
| Sep 5, 2025 | 840.00 | 848.00 | 834.00 | 836.00 | 836.00 | -0.36% | 52,400 |
| Sep 4, 2025 | 829.00 | 848.00 | 829.00 | 839.00 | 839.00 | 1.21% | 41,000 |
| Sep 3, 2025 | 838.00 | 845.00 | 829.00 | 829.00 | 829.00 | -1.31% | 80,300 |
| Sep 2, 2025 | 843.00 | 845.00 | 832.00 | 840.00 | 840.00 | - | 118,000 |
| Sep 1, 2025 | 847.00 | 853.00 | 832.00 | 840.00 | 840.00 | -0.83% | 55,900 |
| Aug 29, 2025 | 833.00 | 866.00 | 833.00 | 847.00 | 847.00 | 1.68% | 259,200 |
| Aug 28, 2025 | 843.00 | 845.00 | 833.00 | 833.00 | 833.00 | -0.95% | 41,300 |
| Aug 27, 2025 | 855.00 | 855.00 | 837.00 | 841.00 | 841.00 | -1.18% | 44,000 |
| Aug 26, 2025 | 861.00 | 864.00 | 851.00 | 851.00 | 851.00 | -2.52% | 48,000 |
| Aug 25, 2025 | 850.00 | 885.00 | 848.00 | 873.00 | 873.00 | 3.93% | 181,500 |
| Aug 22, 2025 | 858.00 | 864.00 | 839.00 | 840.00 | 840.00 | -2.10% | 51,000 |
| Aug 21, 2025 | 860.00 | 879.00 | 858.00 | 858.00 | 858.00 | 0.12% | 81,700 |
| Aug 20, 2025 | 841.00 | 874.00 | 841.00 | 857.00 | 857.00 | 1.54% | 190,400 |
| Aug 19, 2025 | 814.00 | 845.00 | 814.00 | 844.00 | 844.00 | 3.94% | 135,600 |
| Aug 18, 2025 | 824.00 | 827.00 | 812.00 | 812.00 | 812.00 | 0.37% | 84,700 |
| Aug 15, 2025 | 795.00 | 832.00 | 795.00 | 809.00 | 809.00 | 2.28% | 123,000 |
| Aug 14, 2025 | 775.00 | 800.00 | 763.00 | 791.00 | 791.00 | 3.81% | 198,200 |
| Aug 13, 2025 | 770.00 | 786.00 | 761.00 | 762.00 | 762.00 | 0.13% | 112,900 |
| Aug 12, 2025 | 761.00 | 765.00 | 756.00 | 761.00 | 761.00 | - | 48,800 |
| Aug 8, 2025 | 767.00 | 767.00 | 760.00 | 761.00 | 761.00 | -0.26% | 24,800 |
| Aug 7, 2025 | 766.00 | 771.00 | 762.00 | 763.00 | 763.00 | 0.13% | 29,900 |