FINDEX Inc. (TYO:3649)
Japan · Delayed Price · Currency is JPY 760.00
-19.00 (-2.44%)
May 14, 2026, 3:30 PM JST
FINDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 779.00 | 780.00 | 755.00 | 760.00 | 760.00 | -2.44% | 150,100 |
| May 13, 2026 | 785.00 | 788.00 | 779.00 | 779.00 | 779.00 | -0.89% | 55,200 |
| May 12, 2026 | 783.00 | 793.00 | 780.00 | 786.00 | 786.00 | - | 71,000 |
| May 11, 2026 | 793.00 | 803.00 | 781.00 | 786.00 | 786.00 | -0.38% | 93,600 |
| May 8, 2026 | 786.00 | 799.00 | 778.00 | 789.00 | 789.00 | 0.25% | 112,400 |
| May 7, 2026 | 799.00 | 806.00 | 787.00 | 787.00 | 787.00 | - | 82,100 |
| May 1, 2026 | 788.00 | 800.00 | 787.00 | 787.00 | 787.00 | -0.51% | 51,900 |
| Apr 30, 2026 | 791.00 | 795.00 | 789.00 | 791.00 | 791.00 | -1.00% | 82,300 |
| Apr 28, 2026 | 799.00 | 804.00 | 790.00 | 799.00 | 799.00 | -0.50% | 77,200 |
| Apr 27, 2026 | 803.00 | 812.00 | 798.00 | 803.00 | 803.00 | -0.86% | 59,000 |
| Apr 24, 2026 | 802.00 | 811.00 | 802.00 | 810.00 | 810.00 | 0.62% | 36,600 |
| Apr 23, 2026 | 804.00 | 807.00 | 798.00 | 805.00 | 805.00 | -0.12% | 74,500 |
| Apr 22, 2026 | 809.00 | 816.00 | 803.00 | 806.00 | 806.00 | -0.37% | 62,000 |
| Apr 21, 2026 | 810.00 | 818.00 | 804.00 | 809.00 | 809.00 | 0.62% | 84,200 |
| Apr 20, 2026 | 811.00 | 814.00 | 803.00 | 804.00 | 804.00 | -1.95% | 105,600 |
| Apr 17, 2026 | 836.00 | 844.00 | 819.00 | 820.00 | 820.00 | -1.91% | 63,000 |
| Apr 16, 2026 | 819.00 | 838.00 | 819.00 | 836.00 | 836.00 | 2.08% | 90,100 |
| Apr 15, 2026 | 825.00 | 831.00 | 816.00 | 819.00 | 819.00 | 0.99% | 84,300 |
| Apr 14, 2026 | 826.00 | 827.00 | 808.00 | 811.00 | 811.00 | -1.58% | 87,200 |
| Apr 13, 2026 | 822.00 | 836.00 | 818.00 | 824.00 | 824.00 | 0.12% | 51,700 |
| Apr 10, 2026 | 837.00 | 843.00 | 821.00 | 823.00 | 823.00 | -1.32% | 44,900 |
| Apr 9, 2026 | 850.00 | 851.00 | 830.00 | 834.00 | 834.00 | -2.23% | 77,700 |
| Apr 8, 2026 | 846.00 | 857.00 | 841.00 | 853.00 | 853.00 | 1.91% | 80,700 |
| Apr 7, 2026 | 835.00 | 847.00 | 830.00 | 837.00 | 837.00 | 1.09% | 38,200 |
| Apr 6, 2026 | 825.00 | 834.00 | 823.00 | 828.00 | 828.00 | 0.36% | 50,600 |
| Apr 3, 2026 | 825.00 | 834.00 | 821.00 | 825.00 | 825.00 | - | 47,800 |
| Apr 2, 2026 | 845.00 | 851.00 | 825.00 | 825.00 | 825.00 | -2.14% | 72,200 |
| Apr 1, 2026 | 849.00 | 849.00 | 837.00 | 843.00 | 843.00 | 1.69% | 78,800 |
| Mar 31, 2026 | 835.00 | 847.00 | 827.00 | 829.00 | 829.00 | -0.84% | 64,800 |
| Mar 30, 2026 | 872.00 | 874.00 | 836.00 | 836.00 | 836.00 | -5.75% | 103,600 |
| Mar 27, 2026 | 874.00 | 887.00 | 867.00 | 887.00 | 887.00 | 1.72% | 64,300 |
| Mar 26, 2026 | 868.00 | 877.00 | 862.00 | 872.00 | 872.00 | 0.23% | 75,500 |
| Mar 25, 2026 | 864.00 | 880.00 | 862.00 | 870.00 | 870.00 | 2.11% | 90,800 |
| Mar 24, 2026 | 841.00 | 857.00 | 837.00 | 852.00 | 852.00 | 3.02% | 60,400 |
| Mar 23, 2026 | 840.00 | 844.00 | 827.00 | 827.00 | 827.00 | -3.16% | 110,300 |
| Mar 19, 2026 | 867.00 | 887.00 | 852.00 | 854.00 | 854.00 | -2.62% | 67,400 |
| Mar 18, 2026 | 856.00 | 881.00 | 856.00 | 877.00 | 877.00 | 2.81% | 117,200 |
| Mar 17, 2026 | 872.00 | 878.00 | 853.00 | 853.00 | 853.00 | -1.04% | 60,100 |
| Mar 16, 2026 | 876.00 | 881.00 | 862.00 | 862.00 | 862.00 | -0.69% | 70,200 |
| Mar 13, 2026 | 864.00 | 881.00 | 864.00 | 868.00 | 868.00 | -2.14% | 82,900 |
| Mar 12, 2026 | 904.00 | 907.00 | 876.00 | 887.00 | 887.00 | -2.53% | 129,700 |
| Mar 11, 2026 | 921.00 | 923.00 | 903.00 | 910.00 | 910.00 | 0.44% | 69,800 |
| Mar 10, 2026 | 903.00 | 935.00 | 903.00 | 906.00 | 906.00 | 1.00% | 111,000 |
| Mar 9, 2026 | 876.00 | 905.00 | 868.00 | 897.00 | 897.00 | -3.34% | 171,200 |
| 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 |