FINDEX Inc. (TYO:3649)
Japan · Delayed Price · Currency is JPY 811.00
+6.00 (0.75%)
Jun 4, 2026, 9:27 AM JST
FINDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 790.00 | 809.00 | 778.00 | 805.00 | 805.00 | 1.77% | 152,600 |
| Jun 2, 2026 | 769.00 | 794.00 | 765.00 | 791.00 | 791.00 | 2.06% | 127,600 |
| Jun 1, 2026 | 767.00 | 798.00 | 766.00 | 775.00 | 775.00 | 1.17% | 151,800 |
| May 29, 2026 | 764.00 | 791.00 | 761.00 | 766.00 | 766.00 | 0.13% | 140,300 |
| May 28, 2026 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 0.79% | 98,700 |
| May 27, 2026 | 760.00 | 762.00 | 747.00 | 759.00 | 759.00 | -0.13% | 80,000 |
| May 26, 2026 | 735.00 | 762.00 | 725.00 | 760.00 | 760.00 | 3.26% | 144,100 |
| May 25, 2026 | 738.00 | 739.00 | 724.00 | 736.00 | 736.00 | -0.54% | 55,200 |
| May 22, 2026 | 747.00 | 748.00 | 730.00 | 740.00 | 740.00 | -0.94% | 70,900 |
| May 21, 2026 | 737.00 | 750.00 | 735.00 | 747.00 | 747.00 | 1.49% | 100,500 |
| May 20, 2026 | 738.00 | 738.00 | 717.00 | 736.00 | 736.00 | 0.27% | 130,800 |
| May 19, 2026 | 748.00 | 748.00 | 721.00 | 734.00 | 734.00 | -2.26% | 170,300 |
| May 18, 2026 | 774.00 | 780.00 | 748.00 | 751.00 | 751.00 | -2.97% | 141,800 |
| May 15, 2026 | 790.00 | 793.00 | 767.00 | 774.00 | 774.00 | 1.84% | 77,700 |
| 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 |