Finatext Holdings Ltd. (TYO:4419)
Japan
· Delayed Price · Currency is JPY 943.00
-24.00 (-2.48%)
Dec 8, 2025, 3:30 PM JST
Finatext Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,246.00 | 1,247.00 | 1,213.00 | 1,229.00 | 1,229.00 | - | 178,700 |
| Oct 6, 2025 | 1,242.00 | 1,250.00 | 1,203.00 | 1,229.00 | 1,229.00 | 1.40% | 380,400 |
| Oct 3, 2025 | 1,191.00 | 1,226.00 | 1,190.00 | 1,212.00 | 1,212.00 | 4.66% | 321,200 |
| Oct 2, 2025 | 1,184.00 | 1,208.00 | 1,150.00 | 1,158.00 | 1,158.00 | -2.03% | 433,300 |
| Oct 1, 2025 | 1,260.00 | 1,260.00 | 1,178.00 | 1,182.00 | 1,182.00 | -8.30% | 631,100 |
| Sep 30, 2025 | 1,335.00 | 1,354.00 | 1,282.00 | 1,289.00 | 1,289.00 | -2.94% | 284,200 |
| Sep 29, 2025 | 1,315.00 | 1,351.00 | 1,314.00 | 1,328.00 | 1,328.00 | 0.61% | 159,100 |
| Sep 26, 2025 | 1,314.00 | 1,349.00 | 1,309.00 | 1,320.00 | 1,320.00 | 0.46% | 225,800 |
| Sep 25, 2025 | 1,333.00 | 1,335.00 | 1,305.00 | 1,314.00 | 1,314.00 | -1.13% | 180,600 |
| Sep 24, 2025 | 1,304.00 | 1,339.00 | 1,280.00 | 1,329.00 | 1,329.00 | 1.45% | 214,000 |
| Sep 22, 2025 | 1,258.00 | 1,323.00 | 1,258.00 | 1,310.00 | 1,310.00 | 4.80% | 391,300 |
| Sep 19, 2025 | 1,269.00 | 1,270.00 | 1,219.00 | 1,250.00 | 1,250.00 | -1.42% | 304,400 |
| Sep 18, 2025 | 1,255.00 | 1,286.00 | 1,241.00 | 1,268.00 | 1,268.00 | 2.51% | 240,300 |
| Sep 17, 2025 | 1,249.00 | 1,249.00 | 1,212.00 | 1,237.00 | 1,237.00 | -1.90% | 283,100 |
| Sep 16, 2025 | 1,291.00 | 1,301.00 | 1,256.00 | 1,261.00 | 1,261.00 | 2.44% | 456,800 |
| Sep 12, 2025 | 1,235.00 | 1,236.00 | 1,215.00 | 1,231.00 | 1,231.00 | 1.74% | 272,200 |
| Sep 11, 2025 | 1,215.00 | 1,231.00 | 1,202.00 | 1,210.00 | 1,210.00 | 0.41% | 209,700 |
| Sep 10, 2025 | 1,199.00 | 1,207.00 | 1,170.00 | 1,205.00 | 1,205.00 | 1.26% | 217,400 |
| Sep 9, 2025 | 1,217.00 | 1,237.00 | 1,174.00 | 1,190.00 | 1,190.00 | -0.83% | 276,600 |
| Sep 8, 2025 | 1,210.00 | 1,220.00 | 1,189.00 | 1,200.00 | 1,200.00 | 0.33% | 239,500 |
| Sep 5, 2025 | 1,180.00 | 1,209.00 | 1,165.00 | 1,196.00 | 1,196.00 | 1.18% | 382,800 |
| Sep 4, 2025 | 1,180.00 | 1,210.00 | 1,169.00 | 1,182.00 | 1,182.00 | -0.59% | 398,800 |
| Sep 3, 2025 | 1,217.00 | 1,221.00 | 1,181.00 | 1,189.00 | 1,189.00 | -2.86% | 457,300 |
| Sep 2, 2025 | 1,289.00 | 1,290.00 | 1,219.00 | 1,224.00 | 1,224.00 | -3.70% | 361,000 |
| Sep 1, 2025 | 1,274.00 | 1,300.00 | 1,255.00 | 1,271.00 | 1,271.00 | -1.09% | 320,900 |
| Aug 29, 2025 | 1,289.00 | 1,322.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.50% | 244,400 |
| Aug 28, 2025 | 1,316.00 | 1,327.00 | 1,293.00 | 1,318.00 | 1,318.00 | 0.15% | 256,100 |
| Aug 27, 2025 | 1,380.00 | 1,387.00 | 1,312.00 | 1,316.00 | 1,316.00 | -5.05% | 406,800 |
| Aug 26, 2025 | 1,363.00 | 1,418.00 | 1,362.00 | 1,386.00 | 1,386.00 | 1.76% | 375,200 |
| Aug 25, 2025 | 1,348.00 | 1,391.00 | 1,345.00 | 1,362.00 | 1,362.00 | 2.02% | 303,800 |
| Aug 22, 2025 | 1,370.00 | 1,379.00 | 1,331.00 | 1,335.00 | 1,335.00 | -3.96% | 454,100 |
| Aug 21, 2025 | 1,384.00 | 1,421.00 | 1,382.00 | 1,390.00 | 1,390.00 | 0.43% | 273,600 |
| Aug 20, 2025 | 1,450.00 | 1,464.00 | 1,361.00 | 1,384.00 | 1,384.00 | -2.54% | 537,000 |
| Aug 19, 2025 | 1,407.00 | 1,432.00 | 1,394.00 | 1,420.00 | 1,420.00 | 1.65% | 412,900 |
| Aug 18, 2025 | 1,390.00 | 1,422.00 | 1,367.00 | 1,397.00 | 1,397.00 | -1.62% | 597,400 |
| Aug 15, 2025 | 1,380.00 | 1,492.00 | 1,380.00 | 1,420.00 | 1,420.00 | 3.88% | 1,007,900 |
| Aug 14, 2025 | 1,296.00 | 1,367.00 | 1,289.00 | 1,367.00 | 1,367.00 | 4.99% | 756,700 |
| Aug 13, 2025 | 1,207.00 | 1,350.00 | 1,202.00 | 1,302.00 | 1,302.00 | 2.76% | 1,908,200 |
| Aug 12, 2025 | 1,281.00 | 1,281.00 | 1,244.00 | 1,267.00 | 1,267.00 | -0.31% | 1,062,200 |
| Aug 8, 2025 | 1,280.00 | 1,292.00 | 1,258.00 | 1,271.00 | 1,271.00 | - | 504,100 |
| Aug 7, 2025 | 1,249.00 | 1,280.00 | 1,245.00 | 1,271.00 | 1,271.00 | 0.71% | 334,500 |
| Aug 6, 2025 | 1,240.00 | 1,272.00 | 1,236.00 | 1,262.00 | 1,262.00 | 0.56% | 302,800 |
| Aug 5, 2025 | 1,241.00 | 1,260.00 | 1,231.00 | 1,255.00 | 1,255.00 | 1.87% | 345,200 |
| Aug 4, 2025 | 1,191.00 | 1,245.00 | 1,183.00 | 1,232.00 | 1,232.00 | 1.32% | 334,900 |
| Aug 1, 2025 | 1,225.00 | 1,225.00 | 1,191.00 | 1,216.00 | 1,216.00 | -0.08% | 264,500 |
| Jul 31, 2025 | 1,192.00 | 1,233.00 | 1,180.00 | 1,217.00 | 1,217.00 | 1.42% | 338,000 |
| Jul 30, 2025 | 1,169.00 | 1,200.00 | 1,152.00 | 1,200.00 | 1,200.00 | 3.45% | 232,600 |
| Jul 29, 2025 | 1,167.00 | 1,181.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.94% | 246,900 |
| Jul 28, 2025 | 1,227.00 | 1,245.00 | 1,171.00 | 1,171.00 | 1,171.00 | -4.02% | 569,700 |
| Jul 25, 2025 | 1,171.00 | 1,225.00 | 1,162.00 | 1,220.00 | 1,220.00 | 5.17% | 765,700 |
| Jul 24, 2025 | 1,129.00 | 1,173.00 | 1,113.00 | 1,160.00 | 1,160.00 | 3.48% | 353,200 |
| Jul 23, 2025 | 1,120.00 | 1,141.00 | 1,118.00 | 1,121.00 | 1,121.00 | 0.90% | 223,600 |
| Jul 22, 2025 | 1,125.00 | 1,132.00 | 1,108.00 | 1,111.00 | 1,111.00 | 0.36% | 185,200 |
| Jul 18, 2025 | 1,149.00 | 1,155.00 | 1,100.00 | 1,107.00 | 1,107.00 | -1.77% | 325,600 |
| Jul 17, 2025 | 1,120.00 | 1,146.00 | 1,113.00 | 1,127.00 | 1,127.00 | 0.27% | 379,300 |
| Jul 16, 2025 | 1,125.00 | 1,135.00 | 1,107.00 | 1,124.00 | 1,124.00 | 0.27% | 320,500 |
| Jul 15, 2025 | 1,181.00 | 1,192.00 | 1,120.00 | 1,121.00 | 1,121.00 | -3.86% | 480,900 |
| Jul 14, 2025 | 1,173.00 | 1,220.00 | 1,161.00 | 1,166.00 | 1,166.00 | 0.43% | 477,600 |
| Jul 11, 2025 | 1,140.00 | 1,193.00 | 1,138.00 | 1,161.00 | 1,161.00 | 1.31% | 515,800 |
| Jul 10, 2025 | 1,129.00 | 1,146.00 | 1,113.00 | 1,146.00 | 1,146.00 | 1.69% | 296,200 |