FinTech Global Incorporated (TYO:8789)
Japan · Delayed Price · Currency is JPY 127.00
0.00 (0.00%)
May 1, 2026, 3:30 PM JST
FinTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 582,600 |
| Apr 30, 2026 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | -1.55% | 727,200 |
| Apr 28, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 3.20% | 316,700 |
| Apr 27, 2026 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 478,600 |
| Apr 24, 2026 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 784,800 |
| Apr 23, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -2.31% | 770,800 |
| Apr 22, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 544,600 |
| Apr 21, 2026 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 609,800 |
| Apr 20, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | 523,000 |
| Apr 17, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 1,072,600 |
| Apr 16, 2026 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1.56% | 959,900 |
| Apr 15, 2026 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 0.79% | 831,200 |
| Apr 14, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 2.42% | 1,008,600 |
| Apr 13, 2026 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | -1.59% | 788,500 |
| Apr 10, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 860,000 |
| Apr 9, 2026 | 130.00 | 131.00 | 125.00 | 125.00 | 125.00 | -3.10% | 1,754,100 |
| Apr 8, 2026 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 4.03% | 2,768,000 |
| Apr 7, 2026 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | 978,600 |
| Apr 6, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 2.50% | 1,082,300 |
| Apr 3, 2026 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 1,071,600 |
| Apr 2, 2026 | 123.00 | 125.00 | 120.00 | 121.00 | 121.00 | -0.82% | 1,339,700 |
| Apr 1, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 2.52% | 1,238,800 |
| Mar 31, 2026 | 122.00 | 124.00 | 118.00 | 119.00 | 119.00 | -2.46% | 1,301,300 |
| Mar 30, 2026 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | -2.40% | 1,287,500 |
| Mar 27, 2026 | 124.00 | 127.00 | 122.00 | 125.00 | 125.00 | 1.63% | 1,335,100 |
| Mar 26, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | -0.81% | 1,080,600 |
| Mar 25, 2026 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 0.81% | 1,171,800 |
| Mar 24, 2026 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 1,372,200 |
| Mar 23, 2026 | 121.00 | 124.00 | 119.00 | 122.00 | 122.00 | -4.69% | 2,732,100 |
| Mar 19, 2026 | 132.00 | 133.00 | 127.00 | 128.00 | 128.00 | -4.48% | 2,354,000 |
| Mar 18, 2026 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 1.52% | 904,900 |
| Mar 17, 2026 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | - | 1,410,200 |
| Mar 16, 2026 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | -1.49% | 1,491,300 |
| Mar 13, 2026 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | -2.19% | 2,067,300 |
| Mar 12, 2026 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | -2.14% | 1,847,500 |
| Mar 11, 2026 | 143.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.41% | 1,473,500 |
| Mar 10, 2026 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.16% | 1,155,600 |
| Mar 9, 2026 | 138.00 | 140.00 | 135.00 | 139.00 | 139.00 | -2.80% | 2,712,100 |
| Mar 6, 2026 | 144.00 | 145.00 | 141.00 | 143.00 | 143.00 | -0.69% | 927,700 |
| Mar 5, 2026 | 145.00 | 147.00 | 143.00 | 144.00 | 144.00 | 2.86% | 2,337,400 |
| Mar 4, 2026 | 145.00 | 147.00 | 137.00 | 140.00 | 140.00 | -6.67% | 4,073,900 |
| Mar 3, 2026 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | -1.32% | 2,661,200 |
| Mar 2, 2026 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | -1.94% | 1,893,100 |
| Feb 27, 2026 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1.97% | 748,900 |
| Feb 26, 2026 | 153.00 | 156.00 | 152.00 | 152.00 | 152.00 | 0.66% | 1,420,200 |
| Feb 25, 2026 | 151.00 | 152.00 | 149.00 | 151.00 | 151.00 | - | 951,000 |
| Feb 24, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 2.03% | 1,050,400 |
| Feb 20, 2026 | 148.00 | 152.00 | 147.00 | 148.00 | 148.00 | - | 1,454,700 |
| Feb 19, 2026 | 147.00 | 149.00 | 145.00 | 148.00 | 148.00 | 1.37% | 1,270,900 |
| Feb 18, 2026 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 763,100 |