FinTech Global Incorporated (TYO:8789)
Japan · Delayed Price · Currency is JPY 132.00
+3.00 (2.33%)
Jul 21, 2026, 1:29 PM JST
FinTech Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 119.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 514,900 |
| Jun 23, 2026 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | -1.64% | 1,011,600 |
| Jun 22, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 496,200 |
| Jun 19, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | -0.81% | 356,300 |
| Jun 18, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 349,800 |
| Jun 17, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | 500,300 |
| Jun 16, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 653,200 |
| Jun 15, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 1.65% | 681,400 |
| Jun 12, 2026 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 774,600 |
| Jun 11, 2026 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | -1.63% | 835,600 |
| Jun 10, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 0.82% | 565,300 |
| Jun 9, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 1.67% | 572,900 |
| Jun 8, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -2.44% | 1,005,900 |
| Jun 5, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 1.65% | 352,500 |
| Jun 4, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 1,262,700 |
| 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 |