Finatext Holdings Ltd. (TYO:4419)
Japan · Delayed Price · Currency is JPY 1,502.00
-69.00 (-4.39%)
Jul 24, 2026, 3:30 PM JST
Finatext Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,340.00 | 1,340.00 | 1,222.00 | 1,222.00 | 1,222.00 | -10.21% | 814,900 |
| Jun 2, 2026 | 1,313.00 | 1,384.00 | 1,300.00 | 1,361.00 | 1,361.00 | 3.26% | 897,100 |
| Jun 1, 2026 | 1,347.00 | 1,400.00 | 1,316.00 | 1,318.00 | 1,318.00 | -2.30% | 801,800 |
| May 29, 2026 | 1,251.00 | 1,364.00 | 1,247.00 | 1,349.00 | 1,349.00 | 7.06% | 964,600 |
| May 28, 2026 | 1,278.00 | 1,343.00 | 1,235.00 | 1,260.00 | 1,260.00 | 0.96% | 974,300 |
| May 27, 2026 | 1,250.00 | 1,310.00 | 1,221.00 | 1,248.00 | 1,248.00 | 7.40% | 794,800 |
| May 26, 2026 | 1,205.00 | 1,213.00 | 1,158.00 | 1,162.00 | 1,162.00 | -4.68% | 491,800 |
| May 25, 2026 | 1,177.00 | 1,227.00 | 1,146.00 | 1,219.00 | 1,219.00 | 3.92% | 541,900 |
| 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 |