FinTech Global Incorporated (TYO:8789)
Japan · Delayed Price · Currency is JPY 159.00
-1.00 (-0.63%)
Sep 4, 2026, 3:30 PM JST
FinTech Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 160.00 | 161.00 | 158.00 | 159.00 | - | -0.63% | 563,400 |
| Sep 3, 2026 | 162.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.23% | 1,383,300 |
| Sep 2, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -2.99% | 1,617,900 |
| Sep 1, 2026 | 165.00 | 168.00 | 164.00 | 167.00 | 167.00 | 0.60% | 1,618,500 |
| Aug 31, 2026 | 174.00 | 174.00 | 164.00 | 166.00 | 166.00 | -4.05% | 3,019,700 |
| Aug 28, 2026 | 174.00 | 178.00 | 173.00 | 173.00 | 173.00 | -0.57% | 2,633,300 |
| Aug 27, 2026 | 175.00 | 176.00 | 172.00 | 174.00 | 174.00 | -0.57% | 1,623,100 |
| Aug 26, 2026 | 170.00 | 175.00 | 169.00 | 175.00 | 175.00 | 2.94% | 1,722,300 |
| Aug 25, 2026 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | -0.58% | 833,100 |
| Aug 24, 2026 | 172.00 | 173.00 | 167.00 | 171.00 | 171.00 | -1.16% | 2,115,500 |
| Aug 21, 2026 | 174.00 | 175.00 | 171.00 | 173.00 | 173.00 | - | 2,413,700 |
| Aug 20, 2026 | 169.00 | 174.00 | 169.00 | 173.00 | 173.00 | 3.59% | 2,797,300 |
| Aug 19, 2026 | 164.00 | 168.00 | 164.00 | 167.00 | 167.00 | 1.83% | 2,333,200 |
| Aug 18, 2026 | 160.00 | 165.00 | 158.00 | 164.00 | 164.00 | 1.23% | 2,931,700 |
| Aug 17, 2026 | 154.00 | 163.00 | 153.00 | 162.00 | 162.00 | 5.19% | 3,254,500 |
| Aug 14, 2026 | 152.00 | 155.00 | 150.00 | 154.00 | 154.00 | 3.36% | 2,735,200 |
| Aug 13, 2026 | 144.00 | 150.00 | 142.00 | 149.00 | 149.00 | 7.97% | 4,860,500 |
| Aug 12, 2026 | 136.00 | 141.00 | 135.00 | 138.00 | 138.00 | 0.73% | 1,789,900 |
| Aug 10, 2026 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 2.24% | 1,045,800 |
| Aug 7, 2026 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | -0.74% | 778,100 |
| Aug 6, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 530,700 |
| Aug 5, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 388,200 |
| Aug 4, 2026 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | - | 203,900 |
| Aug 3, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 888,900 |
| Jul 31, 2026 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 0.76% | 312,200 |
| Jul 30, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 429,200 |
| Jul 29, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 651,400 |
| Jul 28, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 679,400 |
| Jul 27, 2026 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 0.76% | 521,000 |
| Jul 24, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | -1.50% | 331,300 |
| Jul 23, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.76% | 201,400 |
| Jul 22, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 589,900 |
| Jul 21, 2026 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 2.33% | 495,600 |
| Jul 17, 2026 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | -0.77% | 1,140,200 |
| Jul 16, 2026 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.26% | 693,500 |
| Jul 15, 2026 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 1.53% | 379,800 |
| Jul 14, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 484,900 |
| Jul 13, 2026 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 534,700 |
| Jul 10, 2026 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 228,900 |
| Jul 9, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | 562,000 |
| Jul 8, 2026 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | - | 325,600 |
| Jul 7, 2026 | 131.00 | 133.00 | 129.00 | 129.00 | 129.00 | -0.77% | 929,100 |
| Jul 6, 2026 | 128.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1.56% | 1,014,000 |
| Jul 3, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.59% | 356,000 |
| Jul 2, 2026 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 0.80% | 585,800 |
| Jul 1, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.81% | 796,000 |
| Jun 30, 2026 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | 1.64% | 691,500 |
| Jun 29, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 1.67% | 887,800 |
| Jun 26, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.84% | 823,900 |
| Jun 25, 2026 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 805,100 |