FINDEX Inc. (TYO:3649)
Japan
· Delayed Price · Currency is JPY 799.00
-4.00 (-0.50%)
Apr 28, 2026, 3:30 PM JST
FINDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 799.00 | 804.00 | 790.00 | 799.00 | 799.00 | -0.50% | 77,200 |
| Apr 27, 2026 | 803.00 | 812.00 | 798.00 | 803.00 | 803.00 | -0.86% | 59,000 |
| Apr 24, 2026 | 802.00 | 811.00 | 802.00 | 810.00 | 810.00 | 0.62% | 36,600 |
| Apr 23, 2026 | 804.00 | 807.00 | 798.00 | 805.00 | 805.00 | -0.12% | 74,500 |
| Apr 22, 2026 | 809.00 | 816.00 | 803.00 | 806.00 | 806.00 | -0.37% | 62,000 |
| Apr 21, 2026 | 810.00 | 818.00 | 804.00 | 809.00 | 809.00 | 0.62% | 84,200 |
| Apr 20, 2026 | 811.00 | 814.00 | 803.00 | 804.00 | 804.00 | -1.95% | 105,600 |
| Apr 17, 2026 | 836.00 | 844.00 | 819.00 | 820.00 | 820.00 | -1.91% | 63,000 |
| Apr 16, 2026 | 819.00 | 838.00 | 819.00 | 836.00 | 836.00 | 2.08% | 90,100 |
| Apr 15, 2026 | 825.00 | 831.00 | 816.00 | 819.00 | 819.00 | 0.99% | 84,300 |
| Apr 14, 2026 | 826.00 | 827.00 | 808.00 | 811.00 | 811.00 | -1.58% | 87,200 |
| Apr 13, 2026 | 822.00 | 836.00 | 818.00 | 824.00 | 824.00 | 0.12% | 51,700 |
| Apr 10, 2026 | 837.00 | 843.00 | 821.00 | 823.00 | 823.00 | -1.32% | 44,900 |
| Apr 9, 2026 | 850.00 | 851.00 | 830.00 | 834.00 | 834.00 | -2.23% | 77,700 |
| Apr 8, 2026 | 846.00 | 857.00 | 841.00 | 853.00 | 853.00 | 1.91% | 80,700 |
| Apr 7, 2026 | 835.00 | 847.00 | 830.00 | 837.00 | 837.00 | 1.09% | 38,200 |
| Apr 6, 2026 | 825.00 | 834.00 | 823.00 | 828.00 | 828.00 | 0.36% | 50,600 |
| Apr 3, 2026 | 825.00 | 834.00 | 821.00 | 825.00 | 825.00 | - | 47,800 |
| Apr 2, 2026 | 845.00 | 851.00 | 825.00 | 825.00 | 825.00 | -2.14% | 72,200 |
| Apr 1, 2026 | 849.00 | 849.00 | 837.00 | 843.00 | 843.00 | 1.69% | 78,800 |
| Mar 31, 2026 | 835.00 | 847.00 | 827.00 | 829.00 | 829.00 | -0.84% | 64,800 |
| Mar 30, 2026 | 872.00 | 874.00 | 836.00 | 836.00 | 836.00 | -5.75% | 103,600 |
| Mar 27, 2026 | 874.00 | 887.00 | 867.00 | 887.00 | 887.00 | 1.72% | 64,300 |
| Mar 26, 2026 | 868.00 | 877.00 | 862.00 | 872.00 | 872.00 | 0.23% | 75,500 |
| Mar 25, 2026 | 864.00 | 880.00 | 862.00 | 870.00 | 870.00 | 2.11% | 90,800 |
| Mar 24, 2026 | 841.00 | 857.00 | 837.00 | 852.00 | 852.00 | 3.02% | 60,400 |
| Mar 23, 2026 | 840.00 | 844.00 | 827.00 | 827.00 | 827.00 | -3.16% | 110,300 |
| Mar 19, 2026 | 867.00 | 887.00 | 852.00 | 854.00 | 854.00 | -2.62% | 67,400 |
| Mar 18, 2026 | 856.00 | 881.00 | 856.00 | 877.00 | 877.00 | 2.81% | 117,200 |
| Mar 17, 2026 | 872.00 | 878.00 | 853.00 | 853.00 | 853.00 | -1.04% | 60,100 |
| Mar 16, 2026 | 876.00 | 881.00 | 862.00 | 862.00 | 862.00 | -0.69% | 70,200 |
| Mar 13, 2026 | 864.00 | 881.00 | 864.00 | 868.00 | 868.00 | -2.14% | 82,900 |
| Mar 12, 2026 | 904.00 | 907.00 | 876.00 | 887.00 | 887.00 | -2.53% | 129,700 |
| Mar 11, 2026 | 921.00 | 923.00 | 903.00 | 910.00 | 910.00 | 0.44% | 69,800 |
| Mar 10, 2026 | 903.00 | 935.00 | 903.00 | 906.00 | 906.00 | 1.00% | 111,000 |
| Mar 9, 2026 | 876.00 | 905.00 | 868.00 | 897.00 | 897.00 | -3.34% | 171,200 |
| 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 | 905.00 | 0.44% | 29,500 |
| Dec 25, 2025 | 905.00 | 916.00 | 905.00 | 915.00 | 901.06 | 0.88% | 29,200 |
| Dec 24, 2025 | 913.00 | 917.00 | 907.00 | 907.00 | 893.18 | -0.87% | 29,100 |
| Dec 23, 2025 | 909.00 | 923.00 | 909.00 | 915.00 | 901.06 | 1.22% | 30,900 |
| Dec 22, 2025 | 921.00 | 924.00 | 900.00 | 904.00 | 890.23 | -1.42% | 47,300 |
| Dec 19, 2025 | 912.00 | 924.00 | 901.00 | 917.00 | 903.03 | 1.10% | 65,300 |
| Dec 18, 2025 | 874.00 | 907.00 | 868.00 | 907.00 | 893.18 | 3.78% | 53,700 |
| Dec 17, 2025 | 882.00 | 882.00 | 870.00 | 874.00 | 860.69 | -0.91% | 30,200 |
| Dec 16, 2025 | 902.00 | 905.00 | 881.00 | 882.00 | 868.56 | -2.33% | 54,600 |
| Dec 15, 2025 | 880.00 | 903.00 | 871.00 | 903.00 | 889.24 | 3.44% | 37,100 |
| Dec 12, 2025 | 879.00 | 891.00 | 872.00 | 873.00 | 859.70 | 0.46% | 43,300 |
| Dec 11, 2025 | 885.00 | 889.00 | 869.00 | 869.00 | 855.76 | -2.25% | 36,700 |
| Dec 10, 2025 | 895.00 | 896.00 | 884.00 | 889.00 | 875.46 | -0.67% | 20,600 |
| Dec 9, 2025 | 914.00 | 914.00 | 895.00 | 895.00 | 881.37 | -2.51% | 24,500 |
| Dec 8, 2025 | 902.00 | 925.00 | 902.00 | 918.00 | 904.02 | 1.32% | 35,100 |
| Dec 5, 2025 | 915.00 | 919.00 | 906.00 | 906.00 | 892.20 | -0.88% | 21,900 |
| Dec 4, 2025 | 925.00 | 925.00 | 914.00 | 914.00 | 900.08 | -0.44% | 21,100 |
| Dec 3, 2025 | 927.00 | 938.00 | 918.00 | 918.00 | 904.02 | -1.40% | 46,900 |
| Dec 2, 2025 | 937.00 | 942.00 | 925.00 | 931.00 | 916.82 | -0.32% | 58,600 |
| Dec 1, 2025 | 950.00 | 955.00 | 927.00 | 934.00 | 919.77 | -1.68% | 62,700 |