Finatext Holdings Ltd. (TYO:4419)
Japan · Delayed Price · Currency is JPY 1,406.00
+89.00 (6.76%)
Sep 4, 2026, 3:30 PM JST
Finatext Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,397.00 | 1,429.00 | 1,374.00 | 1,406.00 | 1,406.00 | 6.76% | 443,800 |
| Sep 3, 2026 | 1,330.00 | 1,352.00 | 1,310.00 | 1,317.00 | 1,317.00 | -1.13% | 309,400 |
| Sep 2, 2026 | 1,360.00 | 1,367.00 | 1,326.00 | 1,332.00 | 1,332.00 | -4.79% | 528,500 |
| Sep 1, 2026 | 1,465.00 | 1,479.00 | 1,398.00 | 1,399.00 | 1,399.00 | -4.51% | 570,900 |
| Aug 31, 2026 | 1,451.00 | 1,508.00 | 1,451.00 | 1,465.00 | 1,465.00 | 0.96% | 456,700 |
| Aug 28, 2026 | 1,444.00 | 1,510.00 | 1,439.00 | 1,451.00 | 1,451.00 | 0.07% | 525,300 |
| Aug 27, 2026 | 1,443.00 | 1,482.00 | 1,421.00 | 1,450.00 | 1,450.00 | 0.14% | 364,900 |
| Aug 26, 2026 | 1,380.00 | 1,464.00 | 1,371.00 | 1,448.00 | 1,448.00 | 6.63% | 682,600 |
| Aug 25, 2026 | 1,397.00 | 1,410.00 | 1,330.00 | 1,358.00 | 1,358.00 | -1.67% | 358,600 |
| Aug 24, 2026 | 1,405.00 | 1,458.00 | 1,365.00 | 1,381.00 | 1,381.00 | 0.07% | 445,700 |
| Aug 21, 2026 | 1,379.00 | 1,435.00 | 1,376.00 | 1,380.00 | 1,380.00 | 0.80% | 545,000 |
| Aug 20, 2026 | 1,340.00 | 1,388.00 | 1,313.00 | 1,369.00 | 1,369.00 | 3.40% | 636,100 |
| Aug 19, 2026 | 1,290.00 | 1,335.00 | 1,259.00 | 1,324.00 | 1,324.00 | 0.76% | 809,000 |
| Aug 18, 2026 | 1,299.00 | 1,347.00 | 1,287.00 | 1,314.00 | 1,314.00 | 3.06% | 918,400 |
| Aug 17, 2026 | 1,304.00 | 1,316.00 | 1,257.00 | 1,275.00 | 1,275.00 | -8.54% | 1,580,900 |
| 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 |