Finatext Holdings Ltd. (TYO:4419)
Japan · Delayed Price · Currency is JPY 1,219.00
+46.00 (3.92%)
May 25, 2026, 3:30 PM JST
Finatext Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,177.00 | 1,227.00 | 1,146.00 | 1,217.00 | - | 3.75% | 503,100 |
| May 22, 2026 | 1,190.00 | 1,204.00 | 1,131.00 | 1,173.00 | 1,173.00 | -2.25% | 599,500 |
| May 21, 2026 | 1,238.00 | 1,255.00 | 1,179.00 | 1,200.00 | 1,200.00 | -1.48% | 561,600 |
| May 20, 2026 | 1,234.00 | 1,238.00 | 1,187.00 | 1,218.00 | 1,218.00 | 1.08% | 473,200 |
| May 19, 2026 | 1,186.00 | 1,247.00 | 1,161.00 | 1,205.00 | 1,205.00 | 9.15% | 660,900 |
| May 18, 2026 | 1,172.00 | 1,183.00 | 1,084.00 | 1,104.00 | 1,104.00 | -3.33% | 723,400 |
| May 15, 2026 | 1,190.00 | 1,223.00 | 1,123.00 | 1,142.00 | 1,142.00 | -1.55% | 526,600 |
| May 14, 2026 | 1,245.00 | 1,267.00 | 1,145.00 | 1,160.00 | 1,160.00 | -9.87% | 1,587,300 |
| May 13, 2026 | 1,428.00 | 1,458.00 | 1,279.00 | 1,287.00 | 1,287.00 | 2.55% | 2,436,800 |
| May 12, 2026 | 1,266.00 | 1,301.00 | 1,243.00 | 1,255.00 | 1,255.00 | -1.57% | 812,800 |
| May 11, 2026 | 1,285.00 | 1,302.00 | 1,241.00 | 1,275.00 | 1,275.00 | -0.47% | 584,900 |
| May 8, 2026 | 1,210.00 | 1,299.00 | 1,210.00 | 1,281.00 | 1,281.00 | 9.96% | 814,700 |
| May 7, 2026 | 1,156.00 | 1,194.00 | 1,124.00 | 1,165.00 | 1,165.00 | 3.46% | 596,600 |
| May 1, 2026 | 1,098.00 | 1,154.00 | 1,075.00 | 1,126.00 | 1,126.00 | 0.81% | 412,000 |
| Apr 30, 2026 | 1,103.00 | 1,146.00 | 1,103.00 | 1,117.00 | 1,117.00 | 0.99% | 256,900 |
| Apr 28, 2026 | 1,101.00 | 1,131.00 | 1,089.00 | 1,106.00 | 1,106.00 | 0.45% | 233,000 |
| Apr 27, 2026 | 1,126.00 | 1,132.00 | 1,096.00 | 1,101.00 | 1,101.00 | -1.78% | 353,800 |
| Apr 24, 2026 | 1,130.00 | 1,149.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.84% | 247,500 |
| Apr 23, 2026 | 1,180.00 | 1,180.00 | 1,121.00 | 1,142.00 | 1,142.00 | -2.31% | 395,900 |
| Apr 22, 2026 | 1,167.00 | 1,191.00 | 1,163.00 | 1,169.00 | 1,169.00 | 0.17% | 264,400 |
| Apr 21, 2026 | 1,196.00 | 1,204.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.26% | 357,200 |
| Apr 20, 2026 | 1,151.00 | 1,179.00 | 1,116.00 | 1,170.00 | 1,170.00 | -0.93% | 634,600 |
| Apr 17, 2026 | 1,151.00 | 1,192.00 | 1,149.00 | 1,181.00 | 1,181.00 | 1.46% | 385,600 |
| Apr 16, 2026 | 1,141.00 | 1,170.00 | 1,136.00 | 1,164.00 | 1,164.00 | 4.21% | 487,200 |
| Apr 15, 2026 | 1,065.00 | 1,123.00 | 1,062.00 | 1,117.00 | 1,117.00 | 6.48% | 561,200 |
| Apr 14, 2026 | 1,043.00 | 1,072.00 | 1,030.00 | 1,049.00 | 1,049.00 | 5.11% | 452,700 |
| Apr 13, 2026 | 978.00 | 1,018.00 | 975.00 | 998.00 | 998.00 | -3.85% | 543,100 |
| Apr 10, 2026 | 1,003.00 | 1,053.00 | 995.00 | 1,038.00 | 1,038.00 | -3.44% | 725,300 |
| Apr 9, 2026 | 1,060.00 | 1,084.00 | 1,042.00 | 1,075.00 | 1,075.00 | 0.47% | 492,300 |
| Apr 8, 2026 | 1,035.00 | 1,070.00 | 1,019.00 | 1,070.00 | 1,070.00 | 5.21% | 323,500 |
| Apr 7, 2026 | 1,012.00 | 1,048.00 | 1,007.00 | 1,017.00 | 1,017.00 | 0.30% | 154,900 |
| Apr 6, 2026 | 999.00 | 1,025.00 | 986.00 | 1,014.00 | 1,014.00 | 0.90% | 204,300 |
| Apr 3, 2026 | 1,027.00 | 1,042.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.30% | 206,100 |
| Apr 2, 2026 | 1,045.00 | 1,057.00 | 1,000.00 | 1,008.00 | 1,008.00 | -2.89% | 511,800 |
| Apr 1, 2026 | 993.00 | 1,038.00 | 989.00 | 1,038.00 | 1,038.00 | 9.03% | 465,600 |
| Mar 31, 2026 | 957.00 | 992.00 | 940.00 | 952.00 | 952.00 | 0.53% | 382,100 |
| Mar 30, 2026 | 950.00 | 956.00 | 914.00 | 947.00 | 947.00 | -4.05% | 491,500 |
| Mar 27, 2026 | 949.00 | 987.00 | 942.00 | 987.00 | 987.00 | 3.68% | 395,800 |
| Mar 26, 2026 | 966.00 | 966.00 | 940.00 | 952.00 | 952.00 | -1.45% | 203,700 |
| Mar 25, 2026 | 975.00 | 977.00 | 931.00 | 966.00 | 966.00 | -0.72% | 342,500 |
| Mar 24, 2026 | 960.00 | 976.00 | 943.00 | 973.00 | 973.00 | 3.18% | 400,600 |
| 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 |