FinTech Global Incorporated (TYO:8789)
Japan · Delayed Price · Currency is JPY 152.00
-1.00 (-0.65%)
Oct 9, 2026, 3:30 PM JST
FinTech Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 153.00 | 155.00 | 152.00 | 152.00 | 152.00 | -0.65% | 923,200 |
| Oct 8, 2026 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | -1.92% | 1,020,700 |
| Oct 7, 2026 | 155.00 | 158.00 | 154.00 | 156.00 | 156.00 | 0.65% | 1,122,800 |
| Oct 6, 2026 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1.97% | 838,400 |
| Oct 5, 2026 | 154.00 | 156.00 | 152.00 | 152.00 | 152.00 | -0.65% | 895,700 |
| Oct 2, 2026 | 156.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.92% | 1,049,700 |
| Oct 1, 2026 | 152.00 | 157.00 | 151.00 | 156.00 | 156.00 | 2.63% | 1,360,600 |
| Sep 30, 2026 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | -0.65% | 615,500 |
| Sep 29, 2026 | 157.00 | 157.00 | 149.00 | 153.00 | 153.00 | -1.92% | 1,839,500 |
| Sep 28, 2026 | 163.00 | 164.00 | 160.00 | 161.00 | 156.00 | -1.23% | 1,096,800 |
| Sep 25, 2026 | 160.00 | 163.00 | 160.00 | 163.00 | 157.94 | 1.24% | 562,900 |
| Sep 24, 2026 | 162.00 | 163.00 | 160.00 | 161.00 | 156.00 | -0.62% | 838,000 |
| Sep 18, 2026 | 162.00 | 164.00 | 161.00 | 162.00 | 156.97 | 0.62% | 784,400 |
| Sep 17, 2026 | 160.00 | 163.00 | 160.00 | 161.00 | 156.00 | 0.62% | 780,400 |
| Sep 16, 2026 | 158.00 | 160.00 | 156.00 | 160.00 | 155.03 | 1.27% | 1,261,700 |
| Sep 15, 2026 | 160.00 | 161.00 | 157.00 | 158.00 | 153.09 | -1.25% | 978,300 |
| Sep 14, 2026 | 158.00 | 161.00 | 156.00 | 160.00 | 155.03 | 0.63% | 1,856,000 |
| Sep 11, 2026 | 162.00 | 162.00 | 159.00 | 159.00 | 154.06 | -1.85% | 1,104,300 |
| Sep 10, 2026 | 160.00 | 163.00 | 160.00 | 162.00 | 156.97 | 1.25% | 759,800 |
| Sep 9, 2026 | 162.00 | 163.00 | 160.00 | 160.00 | 155.03 | -1.84% | 962,300 |
| Sep 8, 2026 | 160.00 | 166.00 | 159.00 | 163.00 | 157.94 | 1.24% | 1,396,100 |
| Sep 7, 2026 | 160.00 | 163.00 | 159.00 | 161.00 | 156.00 | 1.26% | 970,100 |
| Sep 4, 2026 | 160.00 | 161.00 | 158.00 | 159.00 | 154.06 | -0.62% | 780,200 |
| Sep 3, 2026 | 162.00 | 164.00 | 160.00 | 160.00 | 155.03 | -1.23% | 1,383,300 |
| Sep 2, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 156.97 | -2.99% | 1,617,900 |
| Sep 1, 2026 | 165.00 | 168.00 | 164.00 | 167.00 | 161.81 | 0.60% | 1,618,500 |
| Aug 31, 2026 | 174.00 | 174.00 | 164.00 | 166.00 | 160.84 | -4.05% | 3,019,700 |
| Aug 28, 2026 | 174.00 | 178.00 | 173.00 | 173.00 | 167.63 | -0.57% | 2,633,300 |
| Aug 27, 2026 | 175.00 | 176.00 | 172.00 | 174.00 | 168.60 | -0.57% | 1,623,100 |
| Aug 26, 2026 | 170.00 | 175.00 | 169.00 | 175.00 | 169.57 | 2.94% | 1,722,300 |
| Aug 25, 2026 | 171.00 | 172.00 | 169.00 | 170.00 | 164.72 | -0.58% | 874,200 |
| Aug 24, 2026 | 172.00 | 173.00 | 167.00 | 171.00 | 165.69 | -1.16% | 2,115,500 |
| Aug 21, 2026 | 174.00 | 175.00 | 171.00 | 173.00 | 167.63 | - | 2,413,700 |
| Aug 20, 2026 | 169.00 | 174.00 | 169.00 | 173.00 | 167.63 | 3.59% | 2,797,300 |
| Aug 19, 2026 | 164.00 | 168.00 | 164.00 | 167.00 | 161.81 | 1.83% | 2,333,200 |
| Aug 18, 2026 | 160.00 | 165.00 | 158.00 | 164.00 | 158.91 | 1.23% | 2,931,700 |
| Aug 17, 2026 | 154.00 | 163.00 | 153.00 | 162.00 | 156.97 | 5.19% | 3,254,500 |
| Aug 14, 2026 | 152.00 | 155.00 | 150.00 | 154.00 | 149.22 | 3.36% | 2,735,200 |
| Aug 13, 2026 | 144.00 | 150.00 | 142.00 | 149.00 | 144.37 | 7.97% | 4,860,500 |
| Aug 12, 2026 | 136.00 | 141.00 | 135.00 | 138.00 | 133.71 | 0.73% | 1,789,900 |
| Aug 10, 2026 | 136.00 | 138.00 | 135.00 | 137.00 | 132.75 | 2.24% | 1,045,800 |
| Aug 7, 2026 | 135.00 | 136.00 | 133.00 | 134.00 | 129.84 | -0.74% | 778,100 |
| Aug 6, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 130.81 | 1.50% | 530,700 |
| Aug 5, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 128.87 | 1.53% | 388,200 |
| Aug 4, 2026 | 131.00 | 132.00 | 131.00 | 131.00 | 126.93 | - | 203,900 |
| Aug 3, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 126.93 | -0.76% | 888,900 |
| Jul 31, 2026 | 132.00 | 132.00 | 131.00 | 132.00 | 127.90 | 0.76% | 312,200 |
| Jul 30, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 126.93 | -0.76% | 429,200 |
| Jul 29, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 127.90 | 0.76% | 651,400 |
| Jul 28, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 126.93 | -0.76% | 679,400 |