FinTech Global Incorporated (TYO:8789)
Japan · Delayed Price · Currency is JPY 123.00
-1.00 (-0.81%)
Jun 3, 2026, 3:30 PM JST
FinTech Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 841,200 |
| Jun 2, 2026 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | -1.59% | 1,121,800 |
| Jun 1, 2026 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | -2.33% | 1,364,300 |
| May 29, 2026 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | - | 391,900 |
| May 28, 2026 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | -1.53% | 1,149,700 |
| May 27, 2026 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | -2.24% | 1,076,200 |
| May 26, 2026 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | -0.74% | 874,000 |
| May 25, 2026 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | -0.74% | 570,100 |
| May 22, 2026 | 137.00 | 137.00 | 133.00 | 136.00 | 136.00 | 0.74% | 830,100 |
| May 21, 2026 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 0.75% | 616,900 |
| May 20, 2026 | 138.00 | 138.00 | 133.00 | 134.00 | 134.00 | -2.19% | 897,600 |
| May 19, 2026 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | 2.24% | 1,486,700 |
| May 18, 2026 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | -0.74% | 1,035,700 |
| May 15, 2026 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | - | 1,478,700 |
| May 14, 2026 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | -0.74% | 1,396,400 |
| May 13, 2026 | 135.00 | 141.00 | 133.00 | 136.00 | 136.00 | 4.62% | 4,022,600 |
| May 12, 2026 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 1,319,400 |
| May 11, 2026 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 0.78% | 865,900 |
| May 8, 2026 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | - | 473,700 |
| May 7, 2026 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1.57% | 642,100 |
| 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 |