FINDEX Inc. (TYO:3649)
Japan · Delayed Price · Currency is JPY 815.00
-49.00 (-5.67%)
Nov 13, 2026, 3:30 PM JST
FINDEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 820.00 | 830.00 | 786.00 | 815.00 | 815.00 | -5.67% | 134,600 |
| Nov 12, 2026 | 858.00 | 866.00 | 847.00 | 864.00 | 864.00 | 0.70% | 36,900 |
| Nov 11, 2026 | 860.00 | 863.00 | 855.00 | 858.00 | 858.00 | 0.12% | 28,400 |
| Nov 10, 2026 | 840.00 | 857.00 | 840.00 | 857.00 | 857.00 | 2.76% | 31,600 |
| Nov 9, 2026 | 845.00 | 847.00 | 830.00 | 834.00 | 834.00 | 0.48% | 54,400 |
| Nov 6, 2026 | 830.00 | 843.00 | 824.00 | 830.00 | 830.00 | -4.49% | 60,900 |
| Nov 5, 2026 | 856.00 | 874.00 | 856.00 | 869.00 | 869.00 | 3.33% | 33,000 |
| Nov 4, 2026 | 843.00 | 854.00 | 838.00 | 841.00 | 841.00 | -0.36% | 31,100 |
| Nov 2, 2026 | 851.00 | 853.00 | 842.00 | 844.00 | 844.00 | -1.40% | 52,900 |
| Oct 30, 2026 | 848.00 | 869.00 | 846.00 | 856.00 | 856.00 | 0.94% | 49,800 |
| Oct 29, 2026 | 850.00 | 856.00 | 837.00 | 848.00 | 848.00 | -0.59% | 189,000 |
| Oct 28, 2026 | 861.00 | 870.00 | 853.00 | 853.00 | 853.00 | -0.35% | 55,400 |
| Oct 27, 2026 | 865.00 | 868.00 | 855.00 | 856.00 | 856.00 | -0.81% | 49,800 |
| Oct 26, 2026 | 877.00 | 878.00 | 862.00 | 863.00 | 863.00 | -0.23% | 39,300 |
| Oct 23, 2026 | 880.00 | 880.00 | 860.00 | 865.00 | 865.00 | -0.80% | 45,500 |
| Oct 22, 2026 | 877.00 | 886.00 | 871.00 | 872.00 | 872.00 | -0.68% | 32,100 |
| Oct 21, 2026 | 890.00 | 890.00 | 876.00 | 878.00 | 878.00 | -0.11% | 22,900 |
| Oct 20, 2026 | 890.00 | 895.00 | 872.00 | 879.00 | 879.00 | -2.22% | 49,400 |
| Oct 19, 2026 | 898.00 | 900.00 | 892.00 | 899.00 | 899.00 | -1.21% | 35,800 |
| Oct 16, 2026 | 908.00 | 919.00 | 905.00 | 910.00 | 910.00 | 1.90% | 89,700 |
| Oct 15, 2026 | 880.00 | 893.00 | 867.00 | 893.00 | 893.00 | 1.36% | 76,600 |
| Oct 14, 2026 | 870.00 | 887.00 | 870.00 | 881.00 | 881.00 | 0.57% | 53,200 |
| Oct 13, 2026 | 870.00 | 876.00 | 861.00 | 876.00 | 876.00 | 1.15% | 60,000 |
| Oct 9, 2026 | 837.00 | 867.00 | 836.00 | 866.00 | 866.00 | 2.73% | 74,800 |
| Oct 8, 2026 | 850.00 | 851.00 | 839.00 | 843.00 | 843.00 | -1.40% | 56,200 |
| Oct 7, 2026 | 851.00 | 857.00 | 851.00 | 855.00 | 855.00 | -0.23% | 33,100 |
| Oct 6, 2026 | 843.00 | 861.00 | 843.00 | 857.00 | 857.00 | 0.71% | 53,700 |
| Oct 5, 2026 | 848.00 | 853.00 | 843.00 | 851.00 | 851.00 | 0.35% | 35,900 |
| Oct 2, 2026 | 853.00 | 863.00 | 846.00 | 848.00 | 848.00 | -1.97% | 45,900 |
| Oct 1, 2026 | 841.00 | 870.00 | 839.00 | 865.00 | 865.00 | 2.13% | 56,700 |
| Sep 30, 2026 | 850.00 | 853.00 | 843.00 | 847.00 | 847.00 | -1.05% | 42,400 |
| Sep 29, 2026 | 878.00 | 879.00 | 856.00 | 856.00 | 856.00 | -2.84% | 53,100 |
| Sep 28, 2026 | 882.00 | 891.00 | 879.00 | 881.00 | 881.00 | -0.68% | 37,600 |
| Sep 25, 2026 | 888.00 | 892.00 | 884.00 | 887.00 | 887.00 | -0.45% | 44,600 |
| Sep 24, 2026 | 882.00 | 902.00 | 882.00 | 891.00 | 891.00 | 0.56% | 61,100 |
| Sep 18, 2026 | 912.00 | 912.00 | 881.00 | 886.00 | 886.00 | -2.64% | 120,100 |
| Sep 17, 2026 | 904.00 | 915.00 | 904.00 | 910.00 | 910.00 | 0.22% | 75,100 |
| Sep 16, 2026 | 915.00 | 915.00 | 893.00 | 908.00 | 908.00 | -0.77% | 59,800 |
| Sep 15, 2026 | 875.00 | 915.00 | 869.00 | 915.00 | 915.00 | 4.57% | 119,500 |
| Sep 14, 2026 | 845.00 | 875.00 | 834.00 | 875.00 | 875.00 | 2.58% | 61,500 |
| Sep 11, 2026 | 830.00 | 880.00 | 830.00 | 853.00 | 853.00 | 2.40% | 166,500 |
| Sep 10, 2026 | 815.00 | 833.00 | 806.00 | 833.00 | 833.00 | 0.97% | 74,800 |
| Sep 9, 2026 | 823.00 | 832.00 | 821.00 | 825.00 | 825.00 | -0.60% | 21,900 |
| Sep 8, 2026 | 826.00 | 838.00 | 826.00 | 830.00 | 830.00 | -0.72% | 50,200 |
| Sep 7, 2026 | 839.00 | 840.00 | 828.00 | 836.00 | 836.00 | -1.65% | 49,600 |
| Sep 4, 2026 | 819.00 | 855.00 | 819.00 | 850.00 | 850.00 | 3.91% | 59,900 |
| Sep 3, 2026 | 824.00 | 828.00 | 818.00 | 818.00 | 818.00 | -0.49% | 37,100 |
| Sep 2, 2026 | 839.00 | 847.00 | 822.00 | 822.00 | 822.00 | -3.75% | 47,500 |
| Sep 1, 2026 | 843.00 | 854.00 | 840.00 | 854.00 | 854.00 | 0.95% | 49,000 |
| Aug 31, 2026 | 843.00 | 855.00 | 843.00 | 846.00 | 846.00 | -0.59% | 61,700 |