Finatext Holdings Ltd. (TYO:4419)
Japan · Delayed Price · Currency is JPY 1,205.00
+15.00 (1.26%)
Sep 10, 2025, 3:30 PM JST
Finatext Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,199.00 | 1,199.00 | 1,170.00 | 1,176.00 | - | -1.18% | 69,800 |
| 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 |
| Aug 18, 2025 | 1,390.00 | 1,422.00 | 1,367.00 | 1,397.00 | 1,397.00 | -1.62% | 597,400 |
| Aug 15, 2025 | 1,380.00 | 1,492.00 | 1,380.00 | 1,420.00 | 1,420.00 | 3.88% | 1,007,900 |
| Aug 14, 2025 | 1,296.00 | 1,367.00 | 1,289.00 | 1,367.00 | 1,367.00 | 4.99% | 756,700 |
| Aug 13, 2025 | 1,207.00 | 1,350.00 | 1,202.00 | 1,302.00 | 1,302.00 | 2.76% | 1,908,200 |
| Aug 12, 2025 | 1,281.00 | 1,281.00 | 1,244.00 | 1,267.00 | 1,267.00 | -0.31% | 1,062,200 |
| Aug 8, 2025 | 1,280.00 | 1,292.00 | 1,258.00 | 1,271.00 | 1,271.00 | - | 504,100 |
| Aug 7, 2025 | 1,249.00 | 1,280.00 | 1,245.00 | 1,271.00 | 1,271.00 | 0.71% | 334,500 |
| Aug 6, 2025 | 1,240.00 | 1,272.00 | 1,236.00 | 1,262.00 | 1,262.00 | 0.56% | 302,800 |
| Aug 5, 2025 | 1,241.00 | 1,260.00 | 1,231.00 | 1,255.00 | 1,255.00 | 1.87% | 345,200 |
| Aug 4, 2025 | 1,191.00 | 1,245.00 | 1,183.00 | 1,232.00 | 1,232.00 | 1.32% | 334,900 |
| Aug 1, 2025 | 1,225.00 | 1,225.00 | 1,191.00 | 1,216.00 | 1,216.00 | -0.08% | 264,500 |
| Jul 31, 2025 | 1,192.00 | 1,233.00 | 1,180.00 | 1,217.00 | 1,217.00 | 1.42% | 338,000 |
| Jul 30, 2025 | 1,169.00 | 1,200.00 | 1,152.00 | 1,200.00 | 1,200.00 | 3.45% | 232,600 |
| Jul 29, 2025 | 1,167.00 | 1,181.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.94% | 246,900 |
| Jul 28, 2025 | 1,227.00 | 1,245.00 | 1,171.00 | 1,171.00 | 1,171.00 | -4.02% | 569,700 |
| Jul 25, 2025 | 1,171.00 | 1,225.00 | 1,162.00 | 1,220.00 | 1,220.00 | 5.17% | 765,700 |
| Jul 24, 2025 | 1,129.00 | 1,173.00 | 1,113.00 | 1,160.00 | 1,160.00 | 3.48% | 353,200 |
| Jul 23, 2025 | 1,120.00 | 1,141.00 | 1,118.00 | 1,121.00 | 1,121.00 | 0.90% | 223,600 |
| Jul 22, 2025 | 1,125.00 | 1,132.00 | 1,108.00 | 1,111.00 | 1,111.00 | 0.36% | 185,200 |
| Jul 18, 2025 | 1,149.00 | 1,155.00 | 1,100.00 | 1,107.00 | 1,107.00 | -1.77% | 325,600 |
| Jul 17, 2025 | 1,120.00 | 1,146.00 | 1,113.00 | 1,127.00 | 1,127.00 | 0.27% | 379,300 |
| Jul 16, 2025 | 1,125.00 | 1,135.00 | 1,107.00 | 1,124.00 | 1,124.00 | 0.27% | 320,500 |
| Jul 15, 2025 | 1,181.00 | 1,192.00 | 1,120.00 | 1,121.00 | 1,121.00 | -3.86% | 480,900 |
| Jul 14, 2025 | 1,173.00 | 1,220.00 | 1,161.00 | 1,166.00 | 1,166.00 | 0.43% | 477,600 |
| Jul 11, 2025 | 1,140.00 | 1,193.00 | 1,138.00 | 1,161.00 | 1,161.00 | 1.31% | 515,800 |
| Jul 10, 2025 | 1,129.00 | 1,146.00 | 1,113.00 | 1,146.00 | 1,146.00 | 1.69% | 296,200 |
| Jul 9, 2025 | 1,116.00 | 1,142.00 | 1,099.00 | 1,127.00 | 1,127.00 | 1.35% | 211,400 |
| Jul 8, 2025 | 1,101.00 | 1,123.00 | 1,081.00 | 1,112.00 | 1,112.00 | -0.36% | 217,100 |
| Jul 7, 2025 | 1,103.00 | 1,127.00 | 1,087.00 | 1,116.00 | 1,116.00 | 1.92% | 218,800 |
| Jul 4, 2025 | 1,092.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.09% | 291,900 |
| Jul 3, 2025 | 1,140.00 | 1,159.00 | 1,093.00 | 1,094.00 | 1,094.00 | 1.30% | 426,000 |
| Jul 2, 2025 | 1,102.00 | 1,123.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.05% | 328,800 |
| Jul 1, 2025 | 1,151.00 | 1,159.00 | 1,107.00 | 1,114.00 | 1,114.00 | -4.30% | 614,400 |