FINDEX Inc. (TYO:3649)
Japan · Delayed Price · Currency is JPY 928.00
+34.00 (3.80%)
At close: Mar 6, 2026
FINDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 894.00 | 930.00 | 881.00 | 928.00 | 928.00 | 3.80% | 137,900 |
| Mar 5, 2026 | 890.00 | 906.00 | 888.00 | 894.00 | 894.00 | 2.17% | 75,700 |
| Mar 4, 2026 | 898.00 | 898.00 | 861.00 | 875.00 | 875.00 | -4.16% | 146,000 |
| Mar 3, 2026 | 930.00 | 933.00 | 894.00 | 913.00 | 913.00 | -2.04% | 162,400 |
| Mar 2, 2026 | 925.00 | 943.00 | 916.00 | 932.00 | 932.00 | 0.54% | 179,300 |
| Feb 27, 2026 | 890.00 | 933.00 | 886.00 | 927.00 | 927.00 | 4.75% | 200,600 |
| Feb 26, 2026 | 818.00 | 894.00 | 818.00 | 885.00 | 885.00 | 8.19% | 251,700 |
| Feb 25, 2026 | 811.00 | 825.00 | 801.00 | 818.00 | 818.00 | 0.86% | 167,200 |
| Feb 24, 2026 | 851.00 | 863.00 | 806.00 | 811.00 | 811.00 | -8.67% | 227,300 |
| Feb 20, 2026 | 846.00 | 899.00 | 840.00 | 888.00 | 888.00 | 6.09% | 193,200 |
| Feb 19, 2026 | 835.00 | 844.00 | 825.00 | 837.00 | 837.00 | 0.24% | 144,500 |
| Feb 18, 2026 | 849.00 | 850.00 | 833.00 | 835.00 | 835.00 | -0.71% | 199,300 |
| Feb 17, 2026 | 848.00 | 852.00 | 841.00 | 841.00 | 841.00 | -1.06% | 81,200 |
| Feb 16, 2026 | 890.00 | 891.00 | 849.00 | 850.00 | 850.00 | -4.28% | 224,000 |
| Feb 13, 2026 | 937.00 | 955.00 | 877.00 | 888.00 | 888.00 | -3.69% | 281,100 |
| Feb 12, 2026 | 924.00 | 937.00 | 905.00 | 922.00 | 922.00 | -0.43% | 142,200 |
| Feb 10, 2026 | 941.00 | 946.00 | 921.00 | 926.00 | 926.00 | -1.28% | 70,000 |
| Feb 9, 2026 | 902.00 | 945.00 | 886.00 | 938.00 | 938.00 | 5.75% | 125,800 |
| Feb 6, 2026 | 923.00 | 923.00 | 878.00 | 887.00 | 887.00 | -3.90% | 116,600 |
| Feb 5, 2026 | 885.00 | 927.00 | 880.00 | 923.00 | 923.00 | 4.29% | 98,900 |
| Feb 4, 2026 | 905.00 | 917.00 | 877.00 | 885.00 | 885.00 | -2.21% | 69,700 |
| Feb 3, 2026 | 878.00 | 911.00 | 872.00 | 905.00 | 905.00 | 2.96% | 130,200 |
| Feb 2, 2026 | 859.00 | 888.00 | 859.00 | 879.00 | 879.00 | 2.21% | 100,800 |
| Jan 30, 2026 | 839.00 | 870.00 | 839.00 | 860.00 | 860.00 | 2.87% | 105,800 |
| Jan 29, 2026 | 853.00 | 853.00 | 835.00 | 836.00 | 836.00 | -1.99% | 94,400 |
| Jan 28, 2026 | 860.00 | 873.00 | 837.00 | 853.00 | 853.00 | -0.58% | 245,100 |
| Jan 27, 2026 | 876.00 | 877.00 | 858.00 | 858.00 | 858.00 | -2.50% | 53,200 |
| Jan 26, 2026 | 900.00 | 909.00 | 869.00 | 880.00 | 880.00 | -3.08% | 112,300 |
| Jan 23, 2026 | 928.00 | 930.00 | 907.00 | 908.00 | 908.00 | -2.68% | 59,000 |
| Jan 22, 2026 | 921.00 | 936.00 | 920.00 | 933.00 | 933.00 | 2.08% | 48,300 |
| Jan 21, 2026 | 905.00 | 915.00 | 903.00 | 914.00 | 914.00 | 0.55% | 44,500 |
| Jan 20, 2026 | 923.00 | 927.00 | 908.00 | 909.00 | 909.00 | -2.05% | 63,700 |
| Jan 19, 2026 | 950.00 | 951.00 | 925.00 | 928.00 | 928.00 | -2.83% | 74,600 |
| Jan 16, 2026 | 963.00 | 969.00 | 947.00 | 955.00 | 955.00 | -0.83% | 59,500 |
| Jan 15, 2026 | 955.00 | 966.00 | 950.00 | 963.00 | 963.00 | 0.84% | 48,200 |
| Jan 14, 2026 | 954.00 | 965.00 | 951.00 | 955.00 | 955.00 | -0.21% | 51,800 |
| Jan 13, 2026 | 968.00 | 969.00 | 941.00 | 957.00 | 957.00 | 0.10% | 67,600 |
| Jan 9, 2026 | 975.00 | 978.00 | 956.00 | 956.00 | 956.00 | -1.65% | 96,000 |
| Jan 8, 2026 | 971.00 | 983.00 | 966.00 | 972.00 | 972.00 | 0.41% | 101,300 |
| Jan 7, 2026 | 942.00 | 977.00 | 940.00 | 968.00 | 968.00 | 2.98% | 127,100 |
| Jan 6, 2026 | 919.00 | 943.00 | 919.00 | 940.00 | 940.00 | 2.73% | 80,400 |
| Jan 5, 2026 | 909.00 | 918.00 | 901.00 | 915.00 | 915.00 | 0.77% | 20,400 |
| Dec 30, 2025 | 919.00 | 919.00 | 908.00 | 908.00 | 908.00 | -1.20% | 25,700 |
| Dec 29, 2025 | 907.00 | 921.00 | 907.00 | 919.00 | 919.00 | - | 43,100 |
| Dec 26, 2025 | 919.00 | 921.00 | 913.00 | 919.00 | 910.00 | 0.44% | 29,500 |
| Dec 25, 2025 | 905.00 | 916.00 | 905.00 | 915.00 | 906.04 | 0.88% | 29,200 |
| Dec 24, 2025 | 913.00 | 917.00 | 907.00 | 907.00 | 898.12 | -0.87% | 29,100 |
| Dec 23, 2025 | 909.00 | 923.00 | 909.00 | 915.00 | 906.04 | 1.22% | 30,900 |
| Dec 22, 2025 | 921.00 | 924.00 | 900.00 | 904.00 | 895.15 | -1.42% | 47,300 |
| Dec 19, 2025 | 912.00 | 924.00 | 901.00 | 917.00 | 908.02 | 1.10% | 65,300 |