FinTech Global Incorporated (TYO:8789)
Japan · Delayed Price · Currency is JPY 148.00
-1.00 (-0.67%)
At close: Feb 16, 2026
FinTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | -0.67% | 1,234,600 |
| Feb 13, 2026 | 146.00 | 152.00 | 145.00 | 149.00 | 149.00 | -5.70% | 3,593,000 |
| Feb 12, 2026 | 164.00 | 165.00 | 157.00 | 158.00 | 158.00 | -2.47% | 3,544,200 |
| Feb 10, 2026 | 158.00 | 163.00 | 158.00 | 162.00 | 162.00 | 3.18% | 1,669,000 |
| Feb 9, 2026 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | 1.29% | 991,800 |
| Feb 6, 2026 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | -0.64% | 1,053,800 |
| Feb 5, 2026 | 154.00 | 157.00 | 153.00 | 156.00 | 156.00 | 1.30% | 1,535,200 |
| Feb 4, 2026 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 2.67% | 1,516,600 |
| Feb 3, 2026 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.67% | 874,900 |
| Feb 2, 2026 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2.05% | 1,378,300 |
| Jan 30, 2026 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.69% | 868,300 |
| Jan 29, 2026 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1.40% | 1,002,100 |
| Jan 28, 2026 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | -0.69% | 954,300 |
| Jan 27, 2026 | 144.00 | 144.00 | 141.00 | 144.00 | 144.00 | 0.70% | 954,500 |
| Jan 26, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -2.05% | 929,900 |
| Jan 23, 2026 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.69% | 837,800 |
| Jan 22, 2026 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | 0.69% | 1,067,700 |
| Jan 21, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | -0.69% | 1,504,400 |
| Jan 20, 2026 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | -1.36% | 1,846,900 |
| Jan 19, 2026 | 145.00 | 147.00 | 144.00 | 147.00 | 147.00 | 2.08% | 1,579,800 |
| Jan 16, 2026 | 145.00 | 147.00 | 141.00 | 144.00 | 144.00 | -0.69% | 1,471,800 |
| Jan 15, 2026 | 141.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.84% | 1,778,600 |
| Jan 14, 2026 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | -2.08% | 2,055,600 |
| Jan 13, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 0.70% | 1,100,500 |
| Jan 9, 2026 | 144.00 | 147.00 | 143.00 | 143.00 | 143.00 | - | 2,264,700 |
| Jan 8, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1.42% | 1,158,100 |
| Jan 7, 2026 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 0.71% | 1,022,100 |
| Jan 6, 2026 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | - | 1,050,800 |
| Jan 5, 2026 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1.45% | 1,755,600 |
| Dec 30, 2025 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | -1.43% | 858,400 |
| Dec 29, 2025 | 140.00 | 145.00 | 139.00 | 140.00 | 140.00 | 0.72% | 2,855,000 |
| Dec 26, 2025 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | -0.71% | 1,581,200 |
| Dec 25, 2025 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1.45% | 1,393,400 |
| Dec 24, 2025 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | - | 1,718,700 |
| Dec 23, 2025 | 138.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.72% | 1,807,000 |
| Dec 22, 2025 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | -1.42% | 1,343,100 |
| Dec 19, 2025 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1.44% | 898,600 |
| Dec 18, 2025 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | -2.11% | 1,616,700 |
| Dec 17, 2025 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | - | 1,221,700 |
| Dec 16, 2025 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | -2.74% | 1,791,200 |
| Dec 15, 2025 | 142.00 | 147.00 | 142.00 | 146.00 | 146.00 | 3.55% | 1,334,900 |
| Dec 12, 2025 | 139.00 | 141.00 | 137.00 | 141.00 | 141.00 | 1.44% | 1,112,100 |
| Dec 11, 2025 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | -3.47% | 2,102,600 |
| Dec 10, 2025 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 0.70% | 1,543,100 |
| Dec 9, 2025 | 147.00 | 147.00 | 141.00 | 143.00 | 143.00 | -4.03% | 3,725,000 |
| Dec 8, 2025 | 155.00 | 155.00 | 147.00 | 149.00 | 149.00 | -4.49% | 2,889,400 |
| Dec 5, 2025 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | -2.50% | 1,920,600 |
| Dec 4, 2025 | 156.00 | 163.00 | 156.00 | 160.00 | 160.00 | 2.56% | 2,901,600 |
| Dec 3, 2025 | 160.00 | 162.00 | 155.00 | 156.00 | 156.00 | -1.89% | 2,827,900 |
| Dec 2, 2025 | 152.00 | 162.00 | 147.00 | 159.00 | 159.00 | 6.00% | 5,570,700 |