Finatext Holdings Ltd. (TYO:4419)
Japan · Delayed Price · Currency is JPY 1,178.00
-48.00 (-3.92%)
Oct 9, 2025, 3:30 PM JST
Finatext Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,229.00 | 1,235.00 | 1,179.00 | 1,181.00 | 1,181.00 | -3.67% | 199,200 |
| 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 |
| 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 |