FINDEX Inc. (TYO:3649)
Japan · Delayed Price · Currency is JPY 915.00
+40.00 (4.57%)
Sep 15, 2026, 3:30 PM JST
FINDEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 853.00 | 868.00 | 845.00 | 851.00 | 851.00 | -1.28% | 49,500 |
| Aug 27, 2026 | 877.00 | 877.00 | 856.00 | 862.00 | 862.00 | -1.71% | 42,200 |
| Aug 26, 2026 | 866.00 | 885.00 | 866.00 | 877.00 | 877.00 | 0.57% | 69,000 |
| Aug 25, 2026 | 877.00 | 877.00 | 862.00 | 872.00 | 872.00 | -0.57% | 52,800 |
| Aug 24, 2026 | 871.00 | 888.00 | 867.00 | 877.00 | 877.00 | 0.80% | 52,000 |
| Aug 21, 2026 | 881.00 | 881.00 | 864.00 | 870.00 | 870.00 | -1.36% | 45,800 |
| Aug 20, 2026 | 855.00 | 886.00 | 846.00 | 882.00 | 882.00 | 3.76% | 123,700 |
| Aug 19, 2026 | 850.00 | 853.00 | 835.00 | 850.00 | 850.00 | - | 88,700 |
| Aug 18, 2026 | 829.00 | 868.00 | 826.00 | 850.00 | 850.00 | 2.91% | 233,300 |
| Aug 17, 2026 | 849.00 | 849.00 | 826.00 | 826.00 | 826.00 | -3.17% | 199,300 |
| Aug 14, 2026 | 827.00 | 853.00 | 813.00 | 853.00 | 853.00 | -4.69% | 356,100 |
| Aug 13, 2026 | 880.00 | 895.00 | 871.00 | 895.00 | 895.00 | 1.13% | 102,100 |
| Aug 12, 2026 | 879.00 | 885.00 | 873.00 | 885.00 | 885.00 | 1.37% | 82,900 |
| Aug 10, 2026 | 855.00 | 878.00 | 847.00 | 873.00 | 873.00 | 3.19% | 67,600 |
| Aug 7, 2026 | 840.00 | 855.00 | 835.00 | 846.00 | 846.00 | 0.59% | 51,400 |
| Aug 6, 2026 | 826.00 | 846.00 | 826.00 | 841.00 | 841.00 | 1.33% | 46,400 |
| 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 |