Finatext Holdings Ltd. (TYO:4419)
Japan · Delayed Price · Currency is JPY 1,394.00
+125.00 (9.85%)
Aug 14, 2026, 3:30 PM JST
Finatext Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,329.00 | 1,395.00 | 1,311.00 | 1,394.00 | 1,394.00 | 9.85% | 2,070,500 |
| Aug 13, 2026 | 1,347.00 | 1,374.00 | 1,252.00 | 1,269.00 | 1,269.00 | -23.09% | 3,106,400 |
| Aug 12, 2026 | 1,615.00 | 1,669.00 | 1,615.00 | 1,650.00 | 1,650.00 | 2.93% | 786,500 |
| Aug 10, 2026 | 1,638.00 | 1,639.00 | 1,580.00 | 1,603.00 | 1,603.00 | 0.31% | 402,300 |
| Aug 7, 2026 | 1,575.00 | 1,615.00 | 1,572.00 | 1,598.00 | 1,598.00 | 0.63% | 243,200 |
| Aug 6, 2026 | 1,622.00 | 1,648.00 | 1,580.00 | 1,588.00 | 1,588.00 | -4.45% | 300,000 |
| Aug 5, 2026 | 1,550.00 | 1,674.00 | 1,541.00 | 1,662.00 | 1,662.00 | 5.66% | 359,900 |
| Aug 4, 2026 | 1,517.00 | 1,594.00 | 1,498.00 | 1,573.00 | 1,573.00 | 5.64% | 339,000 |
| Aug 3, 2026 | 1,560.00 | 1,569.00 | 1,450.00 | 1,489.00 | 1,489.00 | -2.68% | 339,200 |
| Jul 31, 2026 | 1,520.00 | 1,564.00 | 1,435.00 | 1,530.00 | 1,530.00 | -1.16% | 552,300 |
| Jul 30, 2026 | 1,610.00 | 1,617.00 | 1,541.00 | 1,548.00 | 1,548.00 | -3.43% | 373,700 |
| Jul 29, 2026 | 1,588.00 | 1,624.00 | 1,541.00 | 1,603.00 | 1,603.00 | 0.75% | 454,300 |
| Jul 28, 2026 | 1,597.00 | 1,618.00 | 1,544.00 | 1,591.00 | 1,591.00 | 1.40% | 489,100 |
| Jul 27, 2026 | 1,531.00 | 1,600.00 | 1,500.00 | 1,569.00 | 1,569.00 | 4.46% | 394,700 |
| Jul 24, 2026 | 1,550.00 | 1,550.00 | 1,492.00 | 1,502.00 | 1,502.00 | -4.39% | 520,000 |
| Jul 23, 2026 | 1,578.00 | 1,581.00 | 1,547.00 | 1,571.00 | 1,571.00 | -0.88% | 370,400 |
| Jul 22, 2026 | 1,580.00 | 1,611.00 | 1,550.00 | 1,585.00 | 1,585.00 | -1.37% | 525,100 |
| Jul 21, 2026 | 1,632.00 | 1,638.00 | 1,577.00 | 1,607.00 | 1,607.00 | -2.13% | 451,300 |
| Jul 17, 2026 | 1,680.00 | 1,705.00 | 1,622.00 | 1,642.00 | 1,642.00 | -3.24% | 520,100 |
| Jul 16, 2026 | 1,685.00 | 1,748.00 | 1,663.00 | 1,697.00 | 1,697.00 | 1.07% | 524,400 |
| Jul 15, 2026 | 1,733.00 | 1,739.00 | 1,625.00 | 1,679.00 | 1,679.00 | -1.98% | 659,400 |
| Jul 14, 2026 | 1,593.00 | 1,741.00 | 1,588.00 | 1,713.00 | 1,713.00 | 7.00% | 874,900 |
| Jul 13, 2026 | 1,537.00 | 1,609.00 | 1,533.00 | 1,601.00 | 1,601.00 | 3.62% | 451,200 |
| Jul 10, 2026 | 1,494.00 | 1,569.00 | 1,470.00 | 1,545.00 | 1,545.00 | 3.48% | 425,400 |
| Jul 9, 2026 | 1,510.00 | 1,510.00 | 1,446.00 | 1,493.00 | 1,493.00 | -1.58% | 431,000 |
| Jul 8, 2026 | 1,536.00 | 1,550.00 | 1,458.00 | 1,517.00 | 1,517.00 | -1.75% | 695,200 |
| Jul 7, 2026 | 1,475.00 | 1,563.00 | 1,448.00 | 1,544.00 | 1,544.00 | 4.18% | 555,900 |
| Jul 6, 2026 | 1,516.00 | 1,533.00 | 1,464.00 | 1,482.00 | 1,482.00 | -2.24% | 676,100 |
| Jul 3, 2026 | 1,420.00 | 1,550.00 | 1,418.00 | 1,516.00 | 1,516.00 | 10.82% | 973,200 |
| Jul 2, 2026 | 1,400.00 | 1,444.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0.37% | 519,700 |
| Jul 1, 2026 | 1,390.00 | 1,404.00 | 1,348.00 | 1,363.00 | 1,363.00 | 0.22% | 254,700 |
| Jun 30, 2026 | 1,400.00 | 1,400.00 | 1,330.00 | 1,360.00 | 1,360.00 | -1.88% | 295,400 |
| Jun 29, 2026 | 1,360.00 | 1,428.00 | 1,356.00 | 1,386.00 | 1,386.00 | 5.32% | 642,300 |
| Jun 26, 2026 | 1,287.00 | 1,336.00 | 1,265.00 | 1,316.00 | 1,316.00 | 2.33% | 406,500 |
| Jun 25, 2026 | 1,315.00 | 1,322.00 | 1,272.00 | 1,286.00 | 1,286.00 | -2.35% | 278,500 |
| Jun 24, 2026 | 1,347.00 | 1,378.00 | 1,310.00 | 1,317.00 | 1,317.00 | -3.23% | 277,400 |
| Jun 23, 2026 | 1,365.00 | 1,389.00 | 1,342.00 | 1,361.00 | 1,361.00 | -1.52% | 575,800 |
| Jun 22, 2026 | 1,318.00 | 1,388.00 | 1,318.00 | 1,382.00 | 1,382.00 | 11.00% | 697,000 |
| Jun 19, 2026 | 1,318.00 | 1,320.00 | 1,219.00 | 1,245.00 | 1,245.00 | -3.56% | 479,300 |
| Jun 18, 2026 | 1,290.00 | 1,328.00 | 1,267.00 | 1,291.00 | 1,291.00 | 2.14% | 493,600 |
| Jun 17, 2026 | 1,222.00 | 1,274.00 | 1,202.00 | 1,264.00 | 1,264.00 | 3.10% | 391,800 |
| Jun 16, 2026 | 1,235.00 | 1,243.00 | 1,196.00 | 1,226.00 | 1,226.00 | -1.45% | 364,800 |
| Jun 15, 2026 | 1,207.00 | 1,288.00 | 1,206.00 | 1,244.00 | 1,244.00 | 2.05% | 364,300 |
| Jun 12, 2026 | 1,240.00 | 1,250.00 | 1,160.00 | 1,219.00 | 1,219.00 | 0.74% | 584,800 |
| Jun 11, 2026 | 1,190.00 | 1,225.00 | 1,168.00 | 1,210.00 | 1,210.00 | 1.85% | 324,700 |
| Jun 10, 2026 | 1,200.00 | 1,220.00 | 1,156.00 | 1,188.00 | 1,188.00 | -3.02% | 504,300 |
| Jun 9, 2026 | 1,252.00 | 1,256.00 | 1,203.00 | 1,225.00 | 1,225.00 | -3.39% | 504,700 |
| Jun 8, 2026 | 1,251.00 | 1,297.00 | 1,234.00 | 1,268.00 | 1,268.00 | -2.76% | 457,300 |
| Jun 5, 2026 | 1,250.00 | 1,309.00 | 1,250.00 | 1,304.00 | 1,304.00 | 6.54% | 427,900 |
| Jun 4, 2026 | 1,223.00 | 1,245.00 | 1,205.00 | 1,224.00 | 1,224.00 | 0.16% | 515,600 |