Finatext Holdings Ltd. (TYO:4419)
Japan
· Delayed Price · Currency is JPY 1,106.00
+5.00 (0.45%)
Apr 28, 2026, 3:30 PM JST
Finatext Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,101.00 | 1,131.00 | 1,089.00 | 1,115.00 | - | 1.27% | 162,100 |
| Apr 27, 2026 | 1,126.00 | 1,132.00 | 1,096.00 | 1,101.00 | 1,101.00 | -1.78% | 353,800 |
| Apr 24, 2026 | 1,130.00 | 1,149.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.84% | 247,500 |
| Apr 23, 2026 | 1,180.00 | 1,180.00 | 1,121.00 | 1,142.00 | 1,142.00 | -2.31% | 395,900 |
| Apr 22, 2026 | 1,167.00 | 1,191.00 | 1,163.00 | 1,169.00 | 1,169.00 | 0.17% | 264,400 |
| Apr 21, 2026 | 1,196.00 | 1,204.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.26% | 357,200 |
| Apr 20, 2026 | 1,151.00 | 1,179.00 | 1,116.00 | 1,170.00 | 1,170.00 | -0.93% | 634,600 |
| Apr 17, 2026 | 1,151.00 | 1,192.00 | 1,149.00 | 1,181.00 | 1,181.00 | 1.46% | 385,600 |
| Apr 16, 2026 | 1,141.00 | 1,170.00 | 1,136.00 | 1,164.00 | 1,164.00 | 4.21% | 487,200 |
| Apr 15, 2026 | 1,065.00 | 1,123.00 | 1,062.00 | 1,117.00 | 1,117.00 | 6.48% | 561,200 |
| Apr 14, 2026 | 1,043.00 | 1,072.00 | 1,030.00 | 1,049.00 | 1,049.00 | 5.11% | 452,700 |
| Apr 13, 2026 | 978.00 | 1,018.00 | 975.00 | 998.00 | 998.00 | -3.85% | 543,100 |
| Apr 10, 2026 | 1,003.00 | 1,053.00 | 995.00 | 1,038.00 | 1,038.00 | -3.44% | 725,300 |
| Apr 9, 2026 | 1,060.00 | 1,084.00 | 1,042.00 | 1,075.00 | 1,075.00 | 0.47% | 492,300 |
| Apr 8, 2026 | 1,035.00 | 1,070.00 | 1,019.00 | 1,070.00 | 1,070.00 | 5.21% | 323,500 |
| Apr 7, 2026 | 1,012.00 | 1,048.00 | 1,007.00 | 1,017.00 | 1,017.00 | 0.30% | 154,900 |
| Apr 6, 2026 | 999.00 | 1,025.00 | 986.00 | 1,014.00 | 1,014.00 | 0.90% | 204,300 |
| Apr 3, 2026 | 1,027.00 | 1,042.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.30% | 206,100 |
| Apr 2, 2026 | 1,045.00 | 1,057.00 | 1,000.00 | 1,008.00 | 1,008.00 | -2.89% | 511,800 |
| Apr 1, 2026 | 993.00 | 1,038.00 | 989.00 | 1,038.00 | 1,038.00 | 9.03% | 465,600 |
| Mar 31, 2026 | 957.00 | 992.00 | 940.00 | 952.00 | 952.00 | 0.53% | 382,100 |
| Mar 30, 2026 | 950.00 | 956.00 | 914.00 | 947.00 | 947.00 | -4.05% | 491,500 |
| Mar 27, 2026 | 949.00 | 987.00 | 942.00 | 987.00 | 987.00 | 3.68% | 395,800 |
| Mar 26, 2026 | 966.00 | 966.00 | 940.00 | 952.00 | 952.00 | -1.45% | 203,700 |
| Mar 25, 2026 | 975.00 | 977.00 | 931.00 | 966.00 | 966.00 | -0.72% | 342,500 |
| Mar 24, 2026 | 960.00 | 976.00 | 943.00 | 973.00 | 973.00 | 3.18% | 400,600 |
| Mar 23, 2026 | 946.00 | 965.00 | 920.00 | 943.00 | 943.00 | -0.84% | 664,800 |
| Mar 19, 2026 | 925.00 | 965.00 | 921.00 | 951.00 | 951.00 | 1.82% | 477,100 |
| Mar 18, 2026 | 881.00 | 936.00 | 878.00 | 934.00 | 934.00 | 6.02% | 335,000 |
| Mar 17, 2026 | 871.00 | 889.00 | 870.00 | 881.00 | 881.00 | 0.57% | 317,300 |
| Mar 16, 2026 | 860.00 | 882.00 | 850.00 | 876.00 | 876.00 | 0.11% | 343,000 |
| Mar 13, 2026 | 874.00 | 892.00 | 867.00 | 875.00 | 875.00 | -1.57% | 407,300 |
| Mar 12, 2026 | 888.00 | 896.00 | 869.00 | 889.00 | 889.00 | -2.20% | 638,700 |
| Mar 11, 2026 | 934.00 | 934.00 | 897.00 | 909.00 | 909.00 | -3.30% | 616,900 |
| Mar 10, 2026 | 926.00 | 946.00 | 909.00 | 940.00 | 940.00 | 3.18% | 540,800 |
| 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 |