Finatext Holdings Ltd. (TYO:4419)
Japan · Delayed Price · Currency is JPY 994.00
+15.00 (1.53%)
Jan 9, 2026, 3:30 PM JST
Finatext Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 945.00 | 979.00 | 945.00 | 979.00 | 979.00 | 3.60% | 160,500 |
| Jan 5, 2026 | 1,002.00 | 1,002.00 | 935.00 | 945.00 | 945.00 | -4.45% | 380,800 |
| Dec 30, 2025 | 1,002.00 | 1,012.00 | 981.00 | 989.00 | 989.00 | -1.79% | 216,500 |
| Dec 29, 2025 | 1,018.00 | 1,032.00 | 1,003.00 | 1,007.00 | 1,007.00 | -1.18% | 188,100 |
| Dec 26, 2025 | 1,005.00 | 1,022.00 | 993.00 | 1,019.00 | 1,019.00 | -0.49% | 338,600 |
| Dec 25, 2025 | 967.00 | 1,030.00 | 958.00 | 1,024.00 | 1,024.00 | 7.34% | 433,400 |
| Dec 24, 2025 | 935.00 | 969.00 | 929.00 | 954.00 | 954.00 | 2.58% | 404,400 |
| Dec 23, 2025 | 925.00 | 935.00 | 920.00 | 930.00 | 930.00 | -1.06% | 392,000 |
| Dec 22, 2025 | 946.00 | 950.00 | 927.00 | 940.00 | 940.00 | 0.97% | 338,300 |
| Dec 19, 2025 | 927.00 | 940.00 | 922.00 | 931.00 | 931.00 | 0.65% | 278,500 |
| Dec 18, 2025 | 924.00 | 936.00 | 901.00 | 925.00 | 925.00 | 3.47% | 407,400 |
| Dec 17, 2025 | 950.00 | 951.00 | 886.00 | 894.00 | 894.00 | -6.68% | 659,700 |
| Dec 16, 2025 | 912.00 | 967.00 | 904.00 | 958.00 | 958.00 | 3.68% | 603,900 |
| Dec 15, 2025 | 880.00 | 928.00 | 879.00 | 924.00 | 924.00 | 5.96% | 391,100 |
| Dec 12, 2025 | 860.00 | 891.00 | 856.00 | 872.00 | 872.00 | - | 497,200 |
| Dec 11, 2025 | 913.00 | 920.00 | 860.00 | 872.00 | 872.00 | -4.39% | 695,800 |
| Dec 10, 2025 | 920.00 | 922.00 | 907.00 | 912.00 | 912.00 | -1.51% | 337,400 |
| Dec 9, 2025 | 928.00 | 940.00 | 913.00 | 926.00 | 926.00 | -1.80% | 381,000 |
| Dec 8, 2025 | 956.00 | 956.00 | 919.00 | 943.00 | 943.00 | -2.48% | 500,100 |
| Dec 5, 2025 | 980.00 | 1,008.00 | 962.00 | 967.00 | 967.00 | -2.62% | 274,000 |
| Dec 4, 2025 | 973.00 | 1,003.00 | 963.00 | 993.00 | 993.00 | 1.43% | 368,200 |
| 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 |