Finatext Holdings Ltd. (TYO:4419)
Japan · Delayed Price · Currency is JPY 1,482.00
-34.00 (-2.24%)
Jul 6, 2026, 3:30 PM JST
Finatext Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,420.00 | 1,549.00 | 1,418.00 | 1,542.00 | - | 12.72% | 698,800 |
| 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 |
| 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 |