Finatext Holdings Ltd. (TYO:4419)
Japan · Delayed Price · Currency is JPY 973.00
+30.00 (3.18%)
Mar 24, 2026, 3:30 PM JST
Finatext Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 946.00 | 965.00 | 920.00 | 943.00 | 943.00 | -0.84% | 664,800 |
| Mar 19, 2026 | 925.00 | 965.00 | 921.00 | 951.00 | 951.00 | 1.82% | 477,100 |
| Mar 18, 2026 | 881.00 | 936.00 | 878.00 | 934.00 | 934.00 | 6.02% | 335,000 |
| Mar 17, 2026 | 871.00 | 889.00 | 870.00 | 881.00 | 881.00 | 0.57% | 317,300 |
| Mar 16, 2026 | 860.00 | 882.00 | 850.00 | 876.00 | 876.00 | 0.11% | 343,000 |
| Mar 13, 2026 | 874.00 | 892.00 | 867.00 | 875.00 | 875.00 | -1.57% | 407,300 |
| Mar 12, 2026 | 888.00 | 896.00 | 869.00 | 889.00 | 889.00 | -2.20% | 638,700 |
| Mar 11, 2026 | 934.00 | 934.00 | 897.00 | 909.00 | 909.00 | -3.30% | 616,900 |
| Mar 10, 2026 | 926.00 | 946.00 | 909.00 | 940.00 | 940.00 | 3.18% | 540,800 |
| Mar 9, 2026 | 912.00 | 924.00 | 885.00 | 911.00 | 911.00 | -4.81% | 772,100 |
| Mar 6, 2026 | 891.00 | 1,000.00 | 879.00 | 957.00 | 957.00 | 7.89% | 1,090,800 |
| Mar 5, 2026 | 847.00 | 912.00 | 845.00 | 887.00 | 887.00 | 6.61% | 603,400 |
| Mar 4, 2026 | 820.00 | 840.00 | 794.00 | 832.00 | 832.00 | 2.34% | 451,000 |
| Mar 3, 2026 | 846.00 | 847.00 | 810.00 | 813.00 | 813.00 | -2.17% | 413,000 |
| Mar 2, 2026 | 842.00 | 847.00 | 822.00 | 831.00 | 831.00 | -4.70% | 491,500 |
| Feb 27, 2026 | 886.00 | 909.00 | 865.00 | 872.00 | 872.00 | -0.11% | 602,800 |
| Feb 26, 2026 | 842.00 | 898.00 | 833.00 | 873.00 | 873.00 | 4.68% | 665,500 |
| Feb 25, 2026 | 832.00 | 862.00 | 825.00 | 834.00 | 834.00 | 3.99% | 402,800 |
| Feb 24, 2026 | 798.00 | 817.00 | 758.00 | 802.00 | 802.00 | -4.86% | 994,700 |
| Feb 20, 2026 | 889.00 | 889.00 | 834.00 | 843.00 | 843.00 | -4.31% | 481,000 |
| Feb 19, 2026 | 905.00 | 915.00 | 871.00 | 881.00 | 881.00 | -0.56% | 598,400 |
| Feb 18, 2026 | 828.00 | 902.00 | 822.00 | 886.00 | 886.00 | 6.62% | 614,200 |
| Feb 17, 2026 | 841.00 | 847.00 | 805.00 | 831.00 | 831.00 | -1.54% | 479,200 |
| Feb 16, 2026 | 860.00 | 883.00 | 832.00 | 844.00 | 844.00 | -1.86% | 476,300 |
| Feb 13, 2026 | 953.00 | 973.00 | 835.00 | 860.00 | 860.00 | -11.16% | 1,467,500 |
| Feb 12, 2026 | 969.00 | 969.00 | 936.00 | 968.00 | 968.00 | 18.19% | 1,696,400 |
| Feb 10, 2026 | 810.00 | 825.00 | 787.00 | 819.00 | 819.00 | 6.50% | 844,900 |
| Feb 9, 2026 | 803.00 | 805.00 | 754.00 | 769.00 | 769.00 | -3.27% | 646,600 |
| Feb 6, 2026 | 796.00 | 800.00 | 765.00 | 795.00 | 795.00 | -6.47% | 753,700 |
| Feb 5, 2026 | 807.00 | 857.00 | 801.00 | 850.00 | 850.00 | 4.81% | 513,400 |
| Feb 4, 2026 | 870.00 | 870.00 | 810.00 | 811.00 | 811.00 | -7.84% | 889,500 |
| Feb 3, 2026 | 871.00 | 887.00 | 862.00 | 880.00 | 880.00 | 1.15% | 459,400 |
| Feb 2, 2026 | 876.00 | 893.00 | 867.00 | 870.00 | 870.00 | -1.58% | 258,300 |
| Jan 30, 2026 | 860.00 | 898.00 | 857.00 | 884.00 | 884.00 | 2.08% | 378,300 |
| Jan 29, 2026 | 873.00 | 874.00 | 852.00 | 866.00 | 866.00 | -1.14% | 275,000 |
| Jan 28, 2026 | 867.00 | 878.00 | 863.00 | 876.00 | 876.00 | 0.92% | 279,800 |
| Jan 27, 2026 | 868.00 | 880.00 | 860.00 | 868.00 | 868.00 | -0.91% | 276,800 |
| Jan 26, 2026 | 901.00 | 901.00 | 866.00 | 876.00 | 876.00 | -2.01% | 334,700 |
| Jan 23, 2026 | 900.00 | 901.00 | 882.00 | 894.00 | 894.00 | -0.67% | 255,300 |
| Jan 22, 2026 | 894.00 | 904.00 | 892.00 | 900.00 | 900.00 | 1.01% | 216,600 |
| Jan 21, 2026 | 910.00 | 914.00 | 884.00 | 891.00 | 891.00 | -3.26% | 343,600 |
| Jan 20, 2026 | 911.00 | 927.00 | 908.00 | 921.00 | 921.00 | 0.33% | 198,500 |
| Jan 19, 2026 | 916.00 | 925.00 | 904.00 | 918.00 | 918.00 | 0.55% | 209,300 |
| Jan 16, 2026 | 940.00 | 940.00 | 896.00 | 913.00 | 913.00 | -2.25% | 482,100 |
| Jan 15, 2026 | 940.00 | 953.00 | 923.00 | 934.00 | 934.00 | -0.74% | 408,700 |
| Jan 14, 2026 | 965.00 | 965.00 | 941.00 | 941.00 | 941.00 | -1.36% | 223,200 |
| Jan 13, 2026 | 1,005.00 | 1,005.00 | 954.00 | 954.00 | 954.00 | -4.02% | 401,700 |
| Jan 9, 2026 | 989.00 | 998.00 | 978.00 | 994.00 | 994.00 | 1.53% | 157,200 |
| Jan 8, 2026 | 978.00 | 992.00 | 968.00 | 979.00 | 979.00 | 0.93% | 174,800 |
| Jan 7, 2026 | 977.00 | 988.00 | 961.00 | 970.00 | 970.00 | -0.92% | 170,400 |