FINDEX Inc. (TYO:3649)
Japan · Delayed Price · Currency is JPY 830.00
+4.00 (0.48%)
Aug 5, 2026, 3:30 PM JST
FINDEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 827.00 | 835.00 | 826.00 | 830.00 | 830.00 | 0.48% | 29,700 |
| Aug 4, 2026 | 825.00 | 830.00 | 819.00 | 826.00 | 826.00 | 0.61% | 85,300 |
| Aug 3, 2026 | 835.00 | 835.00 | 819.00 | 821.00 | 821.00 | -2.61% | 72,800 |
| Jul 31, 2026 | 851.00 | 854.00 | 825.00 | 843.00 | 843.00 | -2.32% | 80,500 |
| Jul 30, 2026 | 869.00 | 870.00 | 859.00 | 863.00 | 863.00 | -0.23% | 72,200 |
| Jul 29, 2026 | 845.00 | 865.00 | 844.00 | 865.00 | 865.00 | 2.61% | 79,700 |
| Jul 28, 2026 | 850.00 | 854.00 | 843.00 | 843.00 | 843.00 | -0.82% | 59,400 |
| Jul 27, 2026 | 857.00 | 857.00 | 846.00 | 850.00 | 850.00 | 0.83% | 50,300 |
| Jul 24, 2026 | 840.00 | 852.00 | 835.00 | 843.00 | 843.00 | - | 81,400 |
| Jul 23, 2026 | 844.00 | 849.00 | 836.00 | 843.00 | 843.00 | -0.24% | 64,000 |
| Jul 22, 2026 | 878.00 | 878.00 | 845.00 | 845.00 | 845.00 | -2.42% | 65,600 |
| Jul 21, 2026 | 866.00 | 876.00 | 865.00 | 866.00 | 866.00 | 0.81% | 57,000 |
| Jul 17, 2026 | 874.00 | 874.00 | 850.00 | 859.00 | 859.00 | -1.49% | 40,800 |
| Jul 16, 2026 | 876.00 | 892.00 | 862.00 | 872.00 | 872.00 | -1.13% | 59,100 |
| Jul 15, 2026 | 881.00 | 885.00 | 869.00 | 882.00 | 882.00 | -0.34% | 60,900 |
| Jul 14, 2026 | 890.00 | 903.00 | 885.00 | 885.00 | 885.00 | -0.45% | 50,800 |
| Jul 13, 2026 | 909.00 | 910.00 | 880.00 | 889.00 | 889.00 | -1.44% | 116,300 |
| Jul 10, 2026 | 868.00 | 906.00 | 862.00 | 902.00 | 902.00 | 5.50% | 186,700 |
| Jul 9, 2026 | 860.00 | 874.00 | 850.00 | 855.00 | 855.00 | -0.12% | 130,700 |
| Jul 8, 2026 | 830.00 | 861.00 | 826.00 | 856.00 | 856.00 | 3.13% | 154,800 |
| Jul 7, 2026 | 808.00 | 830.00 | 803.00 | 830.00 | 830.00 | 2.34% | 73,300 |
| Jul 6, 2026 | 823.00 | 823.00 | 810.00 | 811.00 | 811.00 | -0.86% | 48,900 |
| Jul 3, 2026 | 808.00 | 823.00 | 806.00 | 818.00 | 818.00 | 0.99% | 57,300 |
| Jul 2, 2026 | 793.00 | 822.00 | 792.00 | 810.00 | 810.00 | 2.66% | 110,200 |
| Jul 1, 2026 | 790.00 | 796.00 | 777.00 | 789.00 | 789.00 | 0.77% | 57,400 |
| Jun 30, 2026 | 794.00 | 795.00 | 782.00 | 783.00 | 783.00 | -1.26% | 65,700 |
| Jun 29, 2026 | 789.00 | 812.00 | 789.00 | 793.00 | 793.00 | 1.28% | 54,800 |
| Jun 26, 2026 | 806.00 | 806.00 | 785.00 | 796.00 | 783.00 | 0.63% | 65,800 |
| Jun 25, 2026 | 789.00 | 798.00 | 784.00 | 791.00 | 778.08 | -0.50% | 44,300 |
| Jun 24, 2026 | 792.00 | 809.00 | 792.00 | 795.00 | 782.02 | -0.50% | 34,400 |
| Jun 23, 2026 | 814.00 | 819.00 | 799.00 | 799.00 | 785.95 | -0.99% | 93,000 |
| Jun 22, 2026 | 792.00 | 811.00 | 792.00 | 807.00 | 793.82 | 1.38% | 52,100 |
| Jun 19, 2026 | 798.00 | 811.00 | 790.00 | 796.00 | 783.00 | -0.25% | 68,600 |
| Jun 18, 2026 | 805.00 | 810.00 | 794.00 | 798.00 | 784.97 | -0.99% | 74,000 |
| Jun 17, 2026 | 797.00 | 809.00 | 786.00 | 806.00 | 792.84 | 2.94% | 106,200 |
| Jun 16, 2026 | 784.00 | 790.00 | 773.00 | 783.00 | 770.21 | -0.13% | 109,800 |
| Jun 15, 2026 | 782.00 | 791.00 | 777.00 | 784.00 | 771.20 | 0.38% | 60,800 |
| Jun 12, 2026 | 795.00 | 803.00 | 768.00 | 781.00 | 768.24 | -1.39% | 113,900 |
| Jun 11, 2026 | 820.00 | 820.00 | 785.00 | 792.00 | 779.07 | -4.23% | 106,700 |
| Jun 10, 2026 | 812.00 | 827.00 | 805.00 | 827.00 | 813.49 | 1.72% | 59,300 |
| Jun 9, 2026 | 815.00 | 834.00 | 810.00 | 813.00 | 799.72 | -0.25% | 88,200 |
| Jun 8, 2026 | 823.00 | 830.00 | 809.00 | 815.00 | 801.69 | -2.40% | 98,200 |
| Jun 5, 2026 | 824.00 | 843.00 | 824.00 | 835.00 | 821.36 | 2.33% | 116,100 |
| Jun 4, 2026 | 805.00 | 830.00 | 801.00 | 816.00 | 802.67 | 1.37% | 157,900 |
| Jun 3, 2026 | 790.00 | 809.00 | 778.00 | 805.00 | 791.85 | 1.77% | 152,600 |
| Jun 2, 2026 | 769.00 | 794.00 | 765.00 | 791.00 | 778.08 | 2.06% | 127,600 |
| Jun 1, 2026 | 767.00 | 798.00 | 766.00 | 775.00 | 762.34 | 1.17% | 151,800 |
| May 29, 2026 | 764.00 | 791.00 | 761.00 | 766.00 | 753.49 | 0.13% | 140,300 |
| May 28, 2026 | 755.00 | 765.00 | 750.00 | 765.00 | 752.51 | 0.79% | 98,700 |
| May 27, 2026 | 760.00 | 762.00 | 747.00 | 759.00 | 746.60 | -0.13% | 80,000 |