Finatext Holdings Ltd. (TYO:4419)
Japan · Delayed Price · Currency is JPY 987.00
+8.00 (0.82%)
Dec 4, 2025, 9:23 AM JST
Finatext Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 986.00 | 1,012.00 | 975.00 | 979.00 | 979.00 | -1.11% | 222,500 |
| Dec 2, 2025 | 1,002.00 | 1,013.00 | 986.00 | 990.00 | 990.00 | -2.37% | 237,100 |
| Dec 1, 2025 | 1,022.00 | 1,034.00 | 999.00 | 1,014.00 | 1,014.00 | -0.78% | 256,400 |
| Nov 28, 2025 | 1,051.00 | 1,068.00 | 1,013.00 | 1,022.00 | 1,022.00 | -3.77% | 447,700 |
| Nov 27, 2025 | 1,080.00 | 1,102.00 | 1,054.00 | 1,062.00 | 1,062.00 | -3.72% | 360,800 |
| Nov 26, 2025 | 1,063.00 | 1,115.00 | 1,062.00 | 1,103.00 | 1,103.00 | 3.76% | 340,300 |
| Nov 25, 2025 | 1,117.00 | 1,118.00 | 1,061.00 | 1,063.00 | 1,063.00 | -2.74% | 371,500 |
| Nov 21, 2025 | 1,073.00 | 1,109.00 | 1,066.00 | 1,093.00 | 1,093.00 | 0.37% | 355,600 |
| Nov 20, 2025 | 1,085.00 | 1,125.00 | 1,081.00 | 1,089.00 | 1,089.00 | 4.71% | 583,200 |
| Nov 19, 2025 | 995.00 | 1,083.00 | 972.00 | 1,040.00 | 1,040.00 | 1.76% | 800,200 |
| Nov 18, 2025 | 1,010.00 | 1,079.00 | 1,004.00 | 1,022.00 | 1,022.00 | 9.30% | 1,112,500 |
| Nov 17, 2025 | 925.00 | 956.00 | 913.00 | 935.00 | 935.00 | -0.43% | 501,800 |
| Nov 14, 2025 | 949.00 | 996.00 | 938.00 | 939.00 | 939.00 | -0.95% | 1,477,900 |
| Nov 13, 2025 | 992.00 | 1,036.00 | 948.00 | 948.00 | 948.00 | -24.04% | 2,551,000 |
| Nov 12, 2025 | 1,205.00 | 1,263.00 | 1,195.00 | 1,248.00 | 1,248.00 | 2.80% | 627,500 |
| Nov 11, 2025 | 1,210.00 | 1,216.00 | 1,192.00 | 1,214.00 | 1,214.00 | 4.48% | 368,900 |
| Nov 10, 2025 | 1,137.00 | 1,175.00 | 1,130.00 | 1,162.00 | 1,162.00 | 2.47% | 249,000 |
| Nov 7, 2025 | 1,123.00 | 1,134.00 | 1,116.00 | 1,134.00 | 1,134.00 | 1.25% | 124,600 |
| Nov 6, 2025 | 1,134.00 | 1,153.00 | 1,119.00 | 1,120.00 | 1,120.00 | -2.10% | 321,000 |
| Nov 5, 2025 | 1,139.00 | 1,144.00 | 1,097.00 | 1,144.00 | 1,144.00 | -0.17% | 384,400 |
| Nov 4, 2025 | 1,166.00 | 1,174.00 | 1,124.00 | 1,146.00 | 1,146.00 | 0.53% | 401,800 |
| Oct 31, 2025 | 1,135.00 | 1,166.00 | 1,132.00 | 1,140.00 | 1,140.00 | -1.13% | 295,200 |
| Oct 30, 2025 | 1,141.00 | 1,160.00 | 1,124.00 | 1,153.00 | 1,153.00 | 1.23% | 298,700 |
| 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 |