Finatext Holdings Ltd. (TYO:4419)
Japan · Delayed Price · Currency is JPY 1,278.00
-1.00 (-0.08%)
Nov 5, 2026, 3:30 PM JST
Finatext Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,299.00 | 1,326.00 | 1,277.00 | 1,278.00 | 1,278.00 | -0.08% | 458,600 |
| Nov 4, 2026 | 1,277.00 | 1,294.00 | 1,224.00 | 1,279.00 | 1,279.00 | -1.77% | 535,500 |
| Nov 2, 2026 | 1,254.00 | 1,331.00 | 1,248.00 | 1,302.00 | 1,302.00 | -0.84% | 500,000 |
| Oct 30, 2026 | 1,354.00 | 1,369.00 | 1,303.00 | 1,313.00 | 1,313.00 | -5.13% | 544,600 |
| Oct 29, 2026 | 1,385.00 | 1,404.00 | 1,359.00 | 1,384.00 | 1,384.00 | 0.65% | 280,000 |
| Oct 28, 2026 | 1,393.00 | 1,419.00 | 1,372.00 | 1,375.00 | 1,375.00 | 0.07% | 199,000 |
| Oct 27, 2026 | 1,370.00 | 1,384.00 | 1,341.00 | 1,374.00 | 1,374.00 | 0.29% | 237,000 |
| Oct 26, 2026 | 1,418.00 | 1,433.00 | 1,357.00 | 1,370.00 | 1,370.00 | -2.49% | 371,900 |
| Oct 23, 2026 | 1,430.00 | 1,447.00 | 1,366.00 | 1,405.00 | 1,405.00 | -4.49% | 623,000 |
| Oct 22, 2026 | 1,540.00 | 1,575.00 | 1,470.00 | 1,471.00 | 1,471.00 | -2.97% | 425,800 |
| Oct 21, 2026 | 1,519.00 | 1,579.00 | 1,505.00 | 1,516.00 | 1,516.00 | 1.81% | 426,600 |
| Oct 20, 2026 | 1,549.00 | 1,549.00 | 1,483.00 | 1,489.00 | 1,489.00 | -3.94% | 598,300 |
| Oct 19, 2026 | 1,480.00 | 1,550.00 | 1,480.00 | 1,550.00 | 1,550.00 | 2.11% | 608,900 |
| Oct 16, 2026 | 1,423.00 | 1,538.00 | 1,423.00 | 1,518.00 | 1,518.00 | 6.83% | 509,100 |
| Oct 15, 2026 | 1,441.00 | 1,468.00 | 1,388.00 | 1,421.00 | 1,421.00 | -4.63% | 572,400 |
| Oct 14, 2026 | 1,514.00 | 1,517.00 | 1,463.00 | 1,490.00 | 1,490.00 | -0.80% | 351,600 |
| Oct 13, 2026 | 1,556.00 | 1,559.00 | 1,502.00 | 1,502.00 | 1,502.00 | -3.28% | 382,100 |
| Oct 9, 2026 | 1,500.00 | 1,599.00 | 1,498.00 | 1,553.00 | 1,553.00 | 3.95% | 876,600 |
| Oct 8, 2026 | 1,535.00 | 1,537.00 | 1,467.00 | 1,494.00 | 1,494.00 | -0.60% | 385,600 |
| Oct 7, 2026 | 1,551.00 | 1,575.00 | 1,485.00 | 1,503.00 | 1,503.00 | -0.53% | 432,200 |
| Oct 6, 2026 | 1,490.00 | 1,552.00 | 1,488.00 | 1,511.00 | 1,511.00 | 5.08% | 688,600 |
| Oct 5, 2026 | 1,421.00 | 1,458.00 | 1,397.00 | 1,438.00 | 1,438.00 | -0.35% | 689,700 |
| Oct 2, 2026 | 1,383.00 | 1,448.00 | 1,374.00 | 1,443.00 | 1,443.00 | 9.07% | 1,518,200 |
| Oct 1, 2026 | 1,325.00 | 1,333.00 | 1,297.00 | 1,323.00 | 1,323.00 | 0.99% | 329,800 |
| Sep 30, 2026 | 1,321.00 | 1,321.00 | 1,274.00 | 1,310.00 | 1,310.00 | -1.50% | 528,000 |
| Sep 29, 2026 | 1,370.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.06% | 250,700 |
| Sep 28, 2026 | 1,370.00 | 1,397.00 | 1,346.00 | 1,358.00 | 1,358.00 | -2.02% | 274,300 |
| Sep 25, 2026 | 1,406.00 | 1,423.00 | 1,375.00 | 1,386.00 | 1,386.00 | -1.42% | 304,700 |
| Sep 24, 2026 | 1,410.00 | 1,433.00 | 1,394.00 | 1,406.00 | 1,406.00 | -0.78% | 312,400 |
| Sep 18, 2026 | 1,453.00 | 1,472.00 | 1,408.00 | 1,417.00 | 1,417.00 | 0.64% | 494,500 |
| Sep 17, 2026 | 1,369.00 | 1,423.00 | 1,361.00 | 1,408.00 | 1,408.00 | 2.55% | 212,300 |
| Sep 16, 2026 | 1,422.00 | 1,422.00 | 1,373.00 | 1,373.00 | 1,373.00 | -2.97% | 216,800 |
| Sep 15, 2026 | 1,435.00 | 1,445.00 | 1,384.00 | 1,415.00 | 1,415.00 | 0.57% | 285,000 |
| Sep 14, 2026 | 1,338.00 | 1,416.00 | 1,332.00 | 1,407.00 | 1,407.00 | 5.16% | 358,000 |
| Sep 11, 2026 | 1,321.00 | 1,353.00 | 1,314.00 | 1,338.00 | 1,338.00 | -1.25% | 230,900 |
| Sep 10, 2026 | 1,332.00 | 1,377.00 | 1,328.00 | 1,355.00 | 1,355.00 | 1.19% | 205,300 |
| Sep 9, 2026 | 1,365.00 | 1,367.00 | 1,331.00 | 1,339.00 | 1,339.00 | -3.32% | 415,400 |
| Sep 8, 2026 | 1,386.00 | 1,409.00 | 1,356.00 | 1,385.00 | 1,385.00 | - | 362,400 |
| Sep 7, 2026 | 1,406.00 | 1,415.00 | 1,350.00 | 1,385.00 | 1,385.00 | -1.49% | 373,100 |
| 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 |