Finatext Holdings Ltd. (TYO:4419)
Japan · Delayed Price · Currency is JPY 1,153.00
+14.00 (1.23%)
Oct 30, 2025, 3:30 PM JST
Finatext Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,141.00 | 1,158.00 | 1,124.00 | 1,128.00 | - | -0.97% | 127,400 |
| Oct 29, 2025 | 1,181.00 | 1,182.00 | 1,135.00 | 1,139.00 | 1,139.00 | -4.21% | 322,200 |
| Oct 28, 2025 | 1,220.00 | 1,224.00 | 1,188.00 | 1,189.00 | 1,189.00 | -2.54% | 238,200 |
| Oct 27, 2025 | 1,213.00 | 1,243.00 | 1,209.00 | 1,220.00 | 1,220.00 | 1.16% | 210,100 |
| Oct 24, 2025 | 1,234.00 | 1,239.00 | 1,196.00 | 1,206.00 | 1,206.00 | -4.59% | 452,500 |
| Oct 23, 2025 | 1,290.00 | 1,290.00 | 1,239.00 | 1,264.00 | 1,264.00 | -2.32% | 278,400 |
| Oct 22, 2025 | 1,290.00 | 1,300.00 | 1,265.00 | 1,294.00 | 1,294.00 | 1.41% | 238,100 |
| Oct 21, 2025 | 1,272.00 | 1,278.00 | 1,246.00 | 1,276.00 | 1,276.00 | 0.31% | 252,700 |
| Oct 20, 2025 | 1,227.00 | 1,272.00 | 1,213.00 | 1,272.00 | 1,272.00 | 6.27% | 258,600 |
| Oct 17, 2025 | 1,203.00 | 1,225.00 | 1,184.00 | 1,197.00 | 1,197.00 | -0.91% | 205,100 |
| Oct 16, 2025 | 1,230.00 | 1,243.00 | 1,203.00 | 1,208.00 | 1,208.00 | -0.90% | 195,100 |
| Oct 15, 2025 | 1,201.00 | 1,230.00 | 1,191.00 | 1,219.00 | 1,219.00 | 2.87% | 213,200 |
| Oct 14, 2025 | 1,214.00 | 1,260.00 | 1,171.00 | 1,185.00 | 1,185.00 | -3.27% | 455,800 |
| Oct 10, 2025 | 1,187.00 | 1,237.00 | 1,182.00 | 1,225.00 | 1,225.00 | 3.99% | 309,200 |
| Oct 9, 2025 | 1,229.00 | 1,235.00 | 1,174.00 | 1,178.00 | 1,178.00 | -3.92% | 319,300 |
| Oct 8, 2025 | 1,238.00 | 1,238.00 | 1,213.00 | 1,226.00 | 1,226.00 | -0.24% | 116,300 |
| Oct 7, 2025 | 1,246.00 | 1,247.00 | 1,213.00 | 1,229.00 | 1,229.00 | - | 178,700 |
| Oct 6, 2025 | 1,242.00 | 1,250.00 | 1,203.00 | 1,229.00 | 1,229.00 | 1.40% | 380,400 |
| Oct 3, 2025 | 1,191.00 | 1,226.00 | 1,190.00 | 1,212.00 | 1,212.00 | 4.66% | 321,200 |
| Oct 2, 2025 | 1,184.00 | 1,208.00 | 1,150.00 | 1,158.00 | 1,158.00 | -2.03% | 433,300 |
| Oct 1, 2025 | 1,260.00 | 1,260.00 | 1,178.00 | 1,182.00 | 1,182.00 | -8.30% | 631,100 |
| Sep 30, 2025 | 1,335.00 | 1,354.00 | 1,282.00 | 1,289.00 | 1,289.00 | -2.94% | 284,200 |
| Sep 29, 2025 | 1,315.00 | 1,351.00 | 1,314.00 | 1,328.00 | 1,328.00 | 0.61% | 159,100 |
| Sep 26, 2025 | 1,314.00 | 1,349.00 | 1,309.00 | 1,320.00 | 1,320.00 | 0.46% | 225,800 |
| Sep 25, 2025 | 1,333.00 | 1,335.00 | 1,305.00 | 1,314.00 | 1,314.00 | -1.13% | 180,600 |
| Sep 24, 2025 | 1,304.00 | 1,339.00 | 1,280.00 | 1,329.00 | 1,329.00 | 1.45% | 214,000 |
| Sep 22, 2025 | 1,258.00 | 1,323.00 | 1,258.00 | 1,310.00 | 1,310.00 | 4.80% | 391,300 |
| Sep 19, 2025 | 1,269.00 | 1,270.00 | 1,219.00 | 1,250.00 | 1,250.00 | -1.42% | 304,400 |
| Sep 18, 2025 | 1,255.00 | 1,286.00 | 1,241.00 | 1,268.00 | 1,268.00 | 2.51% | 240,300 |
| Sep 17, 2025 | 1,249.00 | 1,249.00 | 1,212.00 | 1,237.00 | 1,237.00 | -1.90% | 283,100 |
| Sep 16, 2025 | 1,291.00 | 1,301.00 | 1,256.00 | 1,261.00 | 1,261.00 | 2.44% | 456,800 |
| Sep 12, 2025 | 1,235.00 | 1,236.00 | 1,215.00 | 1,231.00 | 1,231.00 | 1.74% | 272,200 |
| Sep 11, 2025 | 1,215.00 | 1,231.00 | 1,202.00 | 1,210.00 | 1,210.00 | 0.41% | 272,200 |
| Sep 10, 2025 | 1,199.00 | 1,207.00 | 1,170.00 | 1,205.00 | 1,205.00 | 1.26% | 217,400 |
| Sep 9, 2025 | 1,217.00 | 1,237.00 | 1,174.00 | 1,190.00 | 1,190.00 | -0.83% | 276,600 |
| Sep 8, 2025 | 1,210.00 | 1,220.00 | 1,189.00 | 1,200.00 | 1,200.00 | 0.33% | 239,500 |
| Sep 5, 2025 | 1,180.00 | 1,209.00 | 1,165.00 | 1,196.00 | 1,196.00 | 1.18% | 382,800 |
| Sep 4, 2025 | 1,180.00 | 1,210.00 | 1,169.00 | 1,182.00 | 1,182.00 | -0.59% | 398,800 |
| Sep 3, 2025 | 1,217.00 | 1,221.00 | 1,181.00 | 1,189.00 | 1,189.00 | -2.86% | 457,300 |
| Sep 2, 2025 | 1,289.00 | 1,290.00 | 1,219.00 | 1,224.00 | 1,224.00 | -3.70% | 361,000 |
| Sep 1, 2025 | 1,274.00 | 1,300.00 | 1,255.00 | 1,271.00 | 1,271.00 | -1.09% | 320,900 |
| Aug 29, 2025 | 1,289.00 | 1,322.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.50% | 244,400 |
| Aug 28, 2025 | 1,316.00 | 1,327.00 | 1,293.00 | 1,318.00 | 1,318.00 | 0.15% | 256,100 |
| Aug 27, 2025 | 1,380.00 | 1,387.00 | 1,312.00 | 1,316.00 | 1,316.00 | -5.05% | 406,800 |
| Aug 26, 2025 | 1,363.00 | 1,418.00 | 1,362.00 | 1,386.00 | 1,386.00 | 1.76% | 375,200 |
| Aug 25, 2025 | 1,348.00 | 1,391.00 | 1,345.00 | 1,362.00 | 1,362.00 | 2.02% | 303,800 |
| Aug 22, 2025 | 1,370.00 | 1,379.00 | 1,331.00 | 1,335.00 | 1,335.00 | -3.96% | 454,100 |
| Aug 21, 2025 | 1,384.00 | 1,421.00 | 1,382.00 | 1,390.00 | 1,390.00 | 0.43% | 273,600 |
| Aug 20, 2025 | 1,450.00 | 1,464.00 | 1,361.00 | 1,384.00 | 1,384.00 | -2.54% | 537,000 |
| Aug 19, 2025 | 1,407.00 | 1,432.00 | 1,394.00 | 1,420.00 | 1,420.00 | 1.65% | 412,900 |