Finatext Holdings Ltd. (TYO:4419)
Japan
· Delayed Price · Currency is JPY 911.00
-46.00 (-4.81%)
At close: Mar 9, 2026
Finatext Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 912.00 | 924.00 | 885.00 | 911.00 | 911.00 | -4.81% | 772,100 |
| Mar 6, 2026 | 891.00 | 1,000.00 | 879.00 | 957.00 | 957.00 | 7.89% | 1,090,800 |
| Mar 5, 2026 | 847.00 | 912.00 | 845.00 | 887.00 | 887.00 | 6.61% | 603,400 |
| Mar 4, 2026 | 820.00 | 840.00 | 794.00 | 832.00 | 832.00 | 2.34% | 451,000 |
| Mar 3, 2026 | 846.00 | 847.00 | 810.00 | 813.00 | 813.00 | -2.17% | 413,000 |
| Mar 2, 2026 | 842.00 | 847.00 | 822.00 | 831.00 | 831.00 | -4.70% | 491,500 |
| Feb 27, 2026 | 886.00 | 909.00 | 865.00 | 872.00 | 872.00 | -0.11% | 602,800 |
| Feb 26, 2026 | 842.00 | 898.00 | 833.00 | 873.00 | 873.00 | 4.68% | 665,500 |
| Feb 25, 2026 | 832.00 | 862.00 | 825.00 | 834.00 | 834.00 | 3.99% | 402,800 |
| Feb 24, 2026 | 798.00 | 817.00 | 758.00 | 802.00 | 802.00 | -4.86% | 994,700 |
| Feb 20, 2026 | 889.00 | 889.00 | 834.00 | 843.00 | 843.00 | -4.31% | 481,000 |
| Feb 19, 2026 | 905.00 | 915.00 | 871.00 | 881.00 | 881.00 | -0.56% | 598,400 |
| Feb 18, 2026 | 828.00 | 902.00 | 822.00 | 886.00 | 886.00 | 6.62% | 614,200 |
| Feb 17, 2026 | 841.00 | 847.00 | 805.00 | 831.00 | 831.00 | -1.54% | 479,200 |
| Feb 16, 2026 | 860.00 | 883.00 | 832.00 | 844.00 | 844.00 | -1.86% | 476,300 |
| Feb 13, 2026 | 953.00 | 973.00 | 835.00 | 860.00 | 860.00 | -11.16% | 1,467,500 |
| Feb 12, 2026 | 969.00 | 969.00 | 936.00 | 968.00 | 968.00 | 18.19% | 1,696,400 |
| Feb 10, 2026 | 810.00 | 825.00 | 787.00 | 819.00 | 819.00 | 6.50% | 844,900 |
| Feb 9, 2026 | 803.00 | 805.00 | 754.00 | 769.00 | 769.00 | -3.27% | 646,600 |
| Feb 6, 2026 | 796.00 | 800.00 | 765.00 | 795.00 | 795.00 | -6.47% | 753,700 |
| Feb 5, 2026 | 807.00 | 857.00 | 801.00 | 850.00 | 850.00 | 4.81% | 513,400 |
| Feb 4, 2026 | 870.00 | 870.00 | 810.00 | 811.00 | 811.00 | -7.84% | 889,500 |
| Feb 3, 2026 | 871.00 | 887.00 | 862.00 | 880.00 | 880.00 | 1.15% | 459,400 |
| Feb 2, 2026 | 876.00 | 893.00 | 867.00 | 870.00 | 870.00 | -1.58% | 258,300 |
| Jan 30, 2026 | 860.00 | 898.00 | 857.00 | 884.00 | 884.00 | 2.08% | 378,300 |
| Jan 29, 2026 | 873.00 | 874.00 | 852.00 | 866.00 | 866.00 | -1.14% | 275,000 |
| Jan 28, 2026 | 867.00 | 878.00 | 863.00 | 876.00 | 876.00 | 0.92% | 279,800 |
| Jan 27, 2026 | 868.00 | 880.00 | 860.00 | 868.00 | 868.00 | -0.91% | 276,800 |
| Jan 26, 2026 | 901.00 | 901.00 | 866.00 | 876.00 | 876.00 | -2.01% | 334,700 |
| Jan 23, 2026 | 900.00 | 901.00 | 882.00 | 894.00 | 894.00 | -0.67% | 255,300 |
| Jan 22, 2026 | 894.00 | 904.00 | 892.00 | 900.00 | 900.00 | 1.01% | 216,600 |
| Jan 21, 2026 | 910.00 | 914.00 | 884.00 | 891.00 | 891.00 | -3.26% | 343,600 |
| Jan 20, 2026 | 911.00 | 927.00 | 908.00 | 921.00 | 921.00 | 0.33% | 198,500 |
| Jan 19, 2026 | 916.00 | 925.00 | 904.00 | 918.00 | 918.00 | 0.55% | 209,300 |
| Jan 16, 2026 | 940.00 | 940.00 | 896.00 | 913.00 | 913.00 | -2.25% | 482,100 |
| Jan 15, 2026 | 940.00 | 953.00 | 923.00 | 934.00 | 934.00 | -0.74% | 408,700 |
| Jan 14, 2026 | 965.00 | 965.00 | 941.00 | 941.00 | 941.00 | -1.36% | 223,200 |
| Jan 13, 2026 | 1,005.00 | 1,005.00 | 954.00 | 954.00 | 954.00 | -4.02% | 401,700 |
| Jan 9, 2026 | 989.00 | 998.00 | 978.00 | 994.00 | 994.00 | 1.53% | 157,200 |
| Jan 8, 2026 | 978.00 | 992.00 | 968.00 | 979.00 | 979.00 | 0.93% | 174,800 |
| Jan 7, 2026 | 977.00 | 988.00 | 961.00 | 970.00 | 970.00 | -0.92% | 170,400 |
| Jan 6, 2026 | 945.00 | 979.00 | 945.00 | 979.00 | 979.00 | 3.60% | 160,500 |
| Jan 5, 2026 | 1,002.00 | 1,002.00 | 935.00 | 945.00 | 945.00 | -4.45% | 380,800 |
| Dec 30, 2025 | 1,002.00 | 1,012.00 | 981.00 | 989.00 | 989.00 | -1.79% | 216,500 |
| Dec 29, 2025 | 1,018.00 | 1,032.00 | 1,003.00 | 1,007.00 | 1,007.00 | -1.18% | 188,100 |
| Dec 26, 2025 | 1,005.00 | 1,022.00 | 993.00 | 1,019.00 | 1,019.00 | -0.49% | 338,600 |
| Dec 25, 2025 | 967.00 | 1,030.00 | 958.00 | 1,024.00 | 1,024.00 | 7.34% | 433,400 |
| Dec 24, 2025 | 935.00 | 969.00 | 929.00 | 954.00 | 954.00 | 2.58% | 404,400 |
| Dec 23, 2025 | 925.00 | 935.00 | 920.00 | 930.00 | 930.00 | -1.06% | 392,000 |
| Dec 22, 2025 | 946.00 | 950.00 | 927.00 | 940.00 | 940.00 | 0.97% | 338,300 |
| Dec 19, 2025 | 927.00 | 940.00 | 922.00 | 931.00 | 931.00 | 0.65% | 278,500 |
| Dec 18, 2025 | 924.00 | 936.00 | 901.00 | 925.00 | 925.00 | 3.47% | 407,400 |
| Dec 17, 2025 | 950.00 | 951.00 | 886.00 | 894.00 | 894.00 | -6.68% | 659,700 |
| Dec 16, 2025 | 912.00 | 967.00 | 904.00 | 958.00 | 958.00 | 3.68% | 603,900 |
| Dec 15, 2025 | 880.00 | 928.00 | 879.00 | 924.00 | 924.00 | 5.96% | 391,100 |
| Dec 12, 2025 | 860.00 | 891.00 | 856.00 | 872.00 | 872.00 | - | 497,200 |
| Dec 11, 2025 | 913.00 | 920.00 | 860.00 | 872.00 | 872.00 | -4.39% | 695,800 |
| Dec 10, 2025 | 920.00 | 922.00 | 907.00 | 912.00 | 912.00 | -1.51% | 337,400 |
| Dec 9, 2025 | 928.00 | 940.00 | 913.00 | 926.00 | 926.00 | -1.80% | 381,000 |
| Dec 8, 2025 | 956.00 | 956.00 | 919.00 | 943.00 | 943.00 | -2.48% | 500,100 |
| Dec 5, 2025 | 980.00 | 1,008.00 | 962.00 | 967.00 | 967.00 | -2.62% | 274,000 |
| Dec 4, 2025 | 973.00 | 1,003.00 | 963.00 | 993.00 | 993.00 | 1.43% | 368,200 |
| Dec 3, 2025 | 986.00 | 1,012.00 | 975.00 | 979.00 | 979.00 | -1.11% | 222,500 |
| Dec 2, 2025 | 1,002.00 | 1,013.00 | 986.00 | 990.00 | 990.00 | -2.37% | 237,100 |
| Dec 1, 2025 | 1,022.00 | 1,034.00 | 999.00 | 1,014.00 | 1,014.00 | -0.78% | 256,400 |
| Nov 28, 2025 | 1,051.00 | 1,068.00 | 1,013.00 | 1,022.00 | 1,022.00 | -3.77% | 447,700 |
| Nov 27, 2025 | 1,080.00 | 1,102.00 | 1,054.00 | 1,062.00 | 1,062.00 | -3.72% | 360,800 |
| Nov 26, 2025 | 1,063.00 | 1,115.00 | 1,062.00 | 1,103.00 | 1,103.00 | 3.76% | 340,300 |
| Nov 25, 2025 | 1,117.00 | 1,118.00 | 1,061.00 | 1,063.00 | 1,063.00 | -2.74% | 371,500 |
| Nov 21, 2025 | 1,073.00 | 1,109.00 | 1,066.00 | 1,093.00 | 1,093.00 | 0.37% | 355,600 |
| Nov 20, 2025 | 1,085.00 | 1,125.00 | 1,081.00 | 1,089.00 | 1,089.00 | 4.71% | 583,200 |
| Nov 19, 2025 | 995.00 | 1,083.00 | 972.00 | 1,040.00 | 1,040.00 | 1.76% | 800,200 |
| Nov 18, 2025 | 1,010.00 | 1,079.00 | 1,004.00 | 1,022.00 | 1,022.00 | 9.30% | 1,112,500 |
| Nov 17, 2025 | 925.00 | 956.00 | 913.00 | 935.00 | 935.00 | -0.43% | 501,800 |
| Nov 14, 2025 | 949.00 | 996.00 | 938.00 | 939.00 | 939.00 | -0.95% | 1,477,900 |
| Nov 13, 2025 | 992.00 | 1,036.00 | 948.00 | 948.00 | 948.00 | -24.04% | 2,551,000 |
| Nov 12, 2025 | 1,205.00 | 1,263.00 | 1,195.00 | 1,248.00 | 1,248.00 | 2.80% | 627,500 |
| Nov 11, 2025 | 1,210.00 | 1,216.00 | 1,192.00 | 1,214.00 | 1,214.00 | 4.48% | 368,900 |
| Nov 10, 2025 | 1,137.00 | 1,175.00 | 1,130.00 | 1,162.00 | 1,162.00 | 2.47% | 249,000 |
| Nov 7, 2025 | 1,123.00 | 1,134.00 | 1,116.00 | 1,134.00 | 1,134.00 | 1.25% | 124,600 |
| Nov 6, 2025 | 1,134.00 | 1,153.00 | 1,119.00 | 1,120.00 | 1,120.00 | -2.10% | 321,000 |
| Nov 5, 2025 | 1,139.00 | 1,144.00 | 1,097.00 | 1,144.00 | 1,144.00 | -0.17% | 384,400 |
| Nov 4, 2025 | 1,166.00 | 1,174.00 | 1,124.00 | 1,146.00 | 1,146.00 | 0.53% | 401,800 |
| Oct 31, 2025 | 1,135.00 | 1,166.00 | 1,132.00 | 1,140.00 | 1,140.00 | -1.13% | 295,200 |
| Oct 30, 2025 | 1,141.00 | 1,160.00 | 1,124.00 | 1,153.00 | 1,153.00 | 1.23% | 298,700 |
| Oct 29, 2025 | 1,181.00 | 1,182.00 | 1,135.00 | 1,139.00 | 1,139.00 | -4.21% | 322,200 |
| Oct 28, 2025 | 1,220.00 | 1,224.00 | 1,188.00 | 1,189.00 | 1,189.00 | -2.54% | 238,200 |
| Oct 27, 2025 | 1,213.00 | 1,243.00 | 1,209.00 | 1,220.00 | 1,220.00 | 1.16% | 210,100 |
| Oct 24, 2025 | 1,234.00 | 1,239.00 | 1,196.00 | 1,206.00 | 1,206.00 | -4.59% | 452,500 |
| Oct 23, 2025 | 1,290.00 | 1,290.00 | 1,239.00 | 1,264.00 | 1,264.00 | -2.32% | 278,400 |
| Oct 22, 2025 | 1,290.00 | 1,300.00 | 1,265.00 | 1,294.00 | 1,294.00 | 1.41% | 238,100 |
| Oct 21, 2025 | 1,272.00 | 1,278.00 | 1,246.00 | 1,276.00 | 1,276.00 | 0.31% | 252,700 |
| Oct 20, 2025 | 1,227.00 | 1,272.00 | 1,213.00 | 1,272.00 | 1,272.00 | 6.27% | 258,600 |
| Oct 17, 2025 | 1,203.00 | 1,225.00 | 1,184.00 | 1,197.00 | 1,197.00 | -0.91% | 205,100 |
| Oct 16, 2025 | 1,230.00 | 1,243.00 | 1,203.00 | 1,208.00 | 1,208.00 | -0.90% | 195,100 |
| Oct 15, 2025 | 1,201.00 | 1,230.00 | 1,191.00 | 1,219.00 | 1,219.00 | 2.87% | 213,200 |
| Oct 14, 2025 | 1,214.00 | 1,260.00 | 1,171.00 | 1,185.00 | 1,185.00 | -3.27% | 455,800 |
| Oct 10, 2025 | 1,187.00 | 1,237.00 | 1,182.00 | 1,225.00 | 1,225.00 | 3.99% | 309,200 |
| Oct 9, 2025 | 1,229.00 | 1,235.00 | 1,174.00 | 1,178.00 | 1,178.00 | -3.92% | 319,300 |
| Oct 8, 2025 | 1,238.00 | 1,238.00 | 1,213.00 | 1,226.00 | 1,226.00 | -0.24% | 116,300 |