FINDEX Inc. (TYO:3649)
Japan
· Delayed Price · Currency is JPY 897.00
-31.00 (-3.34%)
At close: Mar 9, 2026
FINDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 876.00 | 905.00 | 868.00 | 900.00 | 900.00 | -3.02% | 162,700 |
| Mar 6, 2026 | 894.00 | 930.00 | 881.00 | 928.00 | 928.00 | 3.80% | 137,900 |
| Mar 5, 2026 | 890.00 | 906.00 | 888.00 | 894.00 | 894.00 | 2.17% | 75,700 |
| Mar 4, 2026 | 898.00 | 898.00 | 861.00 | 875.00 | 875.00 | -4.16% | 146,000 |
| Mar 3, 2026 | 930.00 | 933.00 | 894.00 | 913.00 | 913.00 | -2.04% | 162,400 |
| Mar 2, 2026 | 925.00 | 943.00 | 916.00 | 932.00 | 932.00 | 0.54% | 179,300 |
| Feb 27, 2026 | 890.00 | 933.00 | 886.00 | 927.00 | 927.00 | 4.75% | 200,600 |
| Feb 26, 2026 | 818.00 | 894.00 | 818.00 | 885.00 | 885.00 | 8.19% | 251,700 |
| Feb 25, 2026 | 811.00 | 825.00 | 801.00 | 818.00 | 818.00 | 0.86% | 167,200 |
| Feb 24, 2026 | 851.00 | 863.00 | 806.00 | 811.00 | 811.00 | -8.67% | 227,300 |
| Feb 20, 2026 | 846.00 | 899.00 | 840.00 | 888.00 | 888.00 | 6.09% | 193,200 |
| Feb 19, 2026 | 835.00 | 844.00 | 825.00 | 837.00 | 837.00 | 0.24% | 144,500 |
| Feb 18, 2026 | 849.00 | 850.00 | 833.00 | 835.00 | 835.00 | -0.71% | 199,300 |
| Feb 17, 2026 | 848.00 | 852.00 | 841.00 | 841.00 | 841.00 | -1.06% | 81,200 |
| Feb 16, 2026 | 890.00 | 891.00 | 849.00 | 850.00 | 850.00 | -4.28% | 224,000 |
| Feb 13, 2026 | 937.00 | 955.00 | 877.00 | 888.00 | 888.00 | -3.69% | 281,100 |
| Feb 12, 2026 | 924.00 | 937.00 | 905.00 | 922.00 | 922.00 | -0.43% | 142,200 |
| Feb 10, 2026 | 941.00 | 946.00 | 921.00 | 926.00 | 926.00 | -1.28% | 70,000 |
| Feb 9, 2026 | 902.00 | 945.00 | 886.00 | 938.00 | 938.00 | 5.75% | 125,800 |
| Feb 6, 2026 | 923.00 | 923.00 | 878.00 | 887.00 | 887.00 | -3.90% | 116,600 |
| Feb 5, 2026 | 885.00 | 927.00 | 880.00 | 923.00 | 923.00 | 4.29% | 98,900 |
| Feb 4, 2026 | 905.00 | 917.00 | 877.00 | 885.00 | 885.00 | -2.21% | 69,700 |
| Feb 3, 2026 | 878.00 | 911.00 | 872.00 | 905.00 | 905.00 | 2.96% | 130,200 |
| Feb 2, 2026 | 859.00 | 888.00 | 859.00 | 879.00 | 879.00 | 2.21% | 100,800 |
| Jan 30, 2026 | 839.00 | 870.00 | 839.00 | 860.00 | 860.00 | 2.87% | 105,800 |
| Jan 29, 2026 | 853.00 | 853.00 | 835.00 | 836.00 | 836.00 | -1.99% | 94,400 |
| Jan 28, 2026 | 860.00 | 873.00 | 837.00 | 853.00 | 853.00 | -0.58% | 245,100 |
| Jan 27, 2026 | 876.00 | 877.00 | 858.00 | 858.00 | 858.00 | -2.50% | 53,200 |
| Jan 26, 2026 | 900.00 | 909.00 | 869.00 | 880.00 | 880.00 | -3.08% | 112,300 |
| Jan 23, 2026 | 928.00 | 930.00 | 907.00 | 908.00 | 908.00 | -2.68% | 59,000 |
| Jan 22, 2026 | 921.00 | 936.00 | 920.00 | 933.00 | 933.00 | 2.08% | 48,300 |
| Jan 21, 2026 | 905.00 | 915.00 | 903.00 | 914.00 | 914.00 | 0.55% | 44,500 |
| Jan 20, 2026 | 923.00 | 927.00 | 908.00 | 909.00 | 909.00 | -2.05% | 63,700 |
| Jan 19, 2026 | 950.00 | 951.00 | 925.00 | 928.00 | 928.00 | -2.83% | 74,600 |
| Jan 16, 2026 | 963.00 | 969.00 | 947.00 | 955.00 | 955.00 | -0.83% | 59,500 |
| Jan 15, 2026 | 955.00 | 966.00 | 950.00 | 963.00 | 963.00 | 0.84% | 48,200 |
| Jan 14, 2026 | 954.00 | 965.00 | 951.00 | 955.00 | 955.00 | -0.21% | 51,800 |
| Jan 13, 2026 | 968.00 | 969.00 | 941.00 | 957.00 | 957.00 | 0.10% | 67,600 |
| Jan 9, 2026 | 975.00 | 978.00 | 956.00 | 956.00 | 956.00 | -1.65% | 96,000 |
| Jan 8, 2026 | 971.00 | 983.00 | 966.00 | 972.00 | 972.00 | 0.41% | 101,300 |
| Jan 7, 2026 | 942.00 | 977.00 | 940.00 | 968.00 | 968.00 | 2.98% | 127,100 |
| Jan 6, 2026 | 919.00 | 943.00 | 919.00 | 940.00 | 940.00 | 2.73% | 80,400 |
| Jan 5, 2026 | 909.00 | 918.00 | 901.00 | 915.00 | 915.00 | 0.77% | 20,400 |
| Dec 30, 2025 | 919.00 | 919.00 | 908.00 | 908.00 | 908.00 | -1.20% | 25,700 |
| Dec 29, 2025 | 907.00 | 921.00 | 907.00 | 919.00 | 919.00 | - | 43,100 |
| Dec 26, 2025 | 919.00 | 921.00 | 913.00 | 919.00 | 910.00 | 0.44% | 29,500 |
| Dec 25, 2025 | 905.00 | 916.00 | 905.00 | 915.00 | 906.04 | 0.88% | 29,200 |
| Dec 24, 2025 | 913.00 | 917.00 | 907.00 | 907.00 | 898.12 | -0.87% | 29,100 |
| Dec 23, 2025 | 909.00 | 923.00 | 909.00 | 915.00 | 906.04 | 1.22% | 30,900 |
| Dec 22, 2025 | 921.00 | 924.00 | 900.00 | 904.00 | 895.15 | -1.42% | 47,300 |
| Dec 19, 2025 | 912.00 | 924.00 | 901.00 | 917.00 | 908.02 | 1.10% | 65,300 |
| Dec 18, 2025 | 874.00 | 907.00 | 868.00 | 907.00 | 898.12 | 3.78% | 53,700 |
| Dec 17, 2025 | 882.00 | 882.00 | 870.00 | 874.00 | 865.44 | -0.91% | 30,200 |
| Dec 16, 2025 | 902.00 | 905.00 | 881.00 | 882.00 | 873.36 | -2.33% | 54,600 |
| Dec 15, 2025 | 880.00 | 903.00 | 871.00 | 903.00 | 894.16 | 3.44% | 37,100 |
| Dec 12, 2025 | 879.00 | 891.00 | 872.00 | 873.00 | 864.45 | 0.46% | 43,300 |
| Dec 11, 2025 | 885.00 | 889.00 | 869.00 | 869.00 | 860.49 | -2.25% | 36,700 |
| Dec 10, 2025 | 895.00 | 896.00 | 884.00 | 889.00 | 880.29 | -0.67% | 20,600 |
| Dec 9, 2025 | 914.00 | 914.00 | 895.00 | 895.00 | 886.24 | -2.51% | 24,500 |
| Dec 8, 2025 | 902.00 | 925.00 | 902.00 | 918.00 | 909.01 | 1.32% | 35,100 |
| Dec 5, 2025 | 915.00 | 919.00 | 906.00 | 906.00 | 897.13 | -0.88% | 21,900 |
| Dec 4, 2025 | 925.00 | 925.00 | 914.00 | 914.00 | 905.05 | -0.44% | 21,100 |
| Dec 3, 2025 | 927.00 | 938.00 | 918.00 | 918.00 | 909.01 | -1.40% | 46,900 |
| Dec 2, 2025 | 937.00 | 942.00 | 925.00 | 931.00 | 921.88 | -0.32% | 58,600 |
| Dec 1, 2025 | 950.00 | 955.00 | 927.00 | 934.00 | 924.85 | -1.68% | 62,700 |
| Nov 28, 2025 | 970.00 | 974.00 | 949.00 | 950.00 | 940.70 | -0.94% | 78,500 |
| Nov 27, 2025 | 1,003.00 | 1,011.00 | 957.00 | 959.00 | 949.61 | -3.42% | 167,400 |
| Nov 26, 2025 | 942.00 | 993.00 | 941.00 | 993.00 | 983.28 | 6.20% | 240,500 |
| Nov 25, 2025 | 916.00 | 939.00 | 916.00 | 935.00 | 925.84 | 2.41% | 154,200 |
| Nov 21, 2025 | 842.00 | 914.00 | 842.00 | 913.00 | 904.06 | 8.05% | 135,400 |
| Nov 20, 2025 | 844.00 | 849.00 | 835.00 | 845.00 | 836.72 | -0.12% | 24,600 |
| Nov 19, 2025 | 867.00 | 875.00 | 846.00 | 846.00 | 837.71 | -2.42% | 52,600 |
| Nov 18, 2025 | 887.00 | 890.00 | 862.00 | 867.00 | 858.51 | -3.24% | 50,400 |
| Nov 17, 2025 | 900.00 | 906.00 | 894.00 | 896.00 | 887.23 | -0.55% | 63,200 |
| Nov 14, 2025 | 887.00 | 911.00 | 887.00 | 901.00 | 892.18 | 3.92% | 181,100 |
| Nov 13, 2025 | 878.00 | 881.00 | 867.00 | 867.00 | 858.51 | -1.14% | 67,300 |
| Nov 12, 2025 | 856.00 | 880.00 | 856.00 | 877.00 | 868.41 | 2.81% | 68,700 |
| Nov 11, 2025 | 841.00 | 854.00 | 840.00 | 853.00 | 844.65 | 1.43% | 45,100 |
| Nov 10, 2025 | 826.00 | 850.00 | 826.00 | 841.00 | 832.76 | 1.57% | 50,600 |
| Nov 7, 2025 | 822.00 | 828.00 | 818.00 | 828.00 | 819.89 | 0.98% | 22,600 |
| Nov 6, 2025 | 820.00 | 826.00 | 816.00 | 820.00 | 811.97 | 0.24% | 19,300 |
| Nov 5, 2025 | 826.00 | 827.00 | 813.00 | 818.00 | 809.99 | -0.73% | 36,600 |
| Nov 4, 2025 | 824.00 | 838.00 | 814.00 | 824.00 | 815.93 | - | 40,200 |
| Oct 31, 2025 | 810.00 | 824.00 | 809.00 | 824.00 | 815.93 | 2.23% | 80,700 |
| Oct 30, 2025 | 809.00 | 820.00 | 806.00 | 806.00 | 798.11 | -0.37% | 82,800 |
| Oct 29, 2025 | 853.00 | 853.00 | 809.00 | 809.00 | 801.08 | -5.16% | 88,400 |
| Oct 28, 2025 | 862.00 | 866.00 | 847.00 | 853.00 | 844.65 | -1.73% | 48,600 |
| Oct 27, 2025 | 853.00 | 868.00 | 853.00 | 868.00 | 859.50 | 1.76% | 32,900 |
| Oct 24, 2025 | 848.00 | 855.00 | 841.00 | 853.00 | 844.65 | 0.35% | 23,900 |
| Oct 23, 2025 | 850.00 | 864.00 | 845.00 | 850.00 | 841.68 | -0.47% | 31,200 |
| Oct 22, 2025 | 856.00 | 867.00 | 850.00 | 854.00 | 845.64 | - | 30,600 |
| Oct 21, 2025 | 825.00 | 854.00 | 823.00 | 854.00 | 845.64 | 3.64% | 66,900 |
| Oct 20, 2025 | 815.00 | 824.00 | 811.00 | 824.00 | 815.93 | 2.11% | 51,900 |
| Oct 17, 2025 | 811.00 | 822.00 | 804.00 | 807.00 | 799.10 | -0.25% | 42,900 |
| Oct 16, 2025 | 810.00 | 818.00 | 805.00 | 809.00 | 801.08 | -0.12% | 45,500 |
| Oct 15, 2025 | 809.00 | 816.00 | 801.00 | 810.00 | 802.07 | 1.12% | 45,800 |
| Oct 14, 2025 | 815.00 | 823.00 | 797.00 | 801.00 | 793.16 | -3.14% | 69,500 |
| Oct 10, 2025 | 843.00 | 843.00 | 827.00 | 827.00 | 818.90 | -2.71% | 40,000 |
| Oct 9, 2025 | 866.00 | 867.00 | 849.00 | 850.00 | 841.68 | -0.93% | 33,200 |
| Oct 8, 2025 | 857.00 | 875.00 | 857.00 | 858.00 | 849.60 | -0.58% | 32,500 |