FINDEX Inc. 3649
TSE · Japan · Technology Services
¥848.00-17.00 (-1.97%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥848.00 | -1.97% | ¥853.00 | ¥863.00 | ¥846.00 | 45.90K |
| 2026-10-01 | ¥865.00 | +2.13% | ¥841.00 | ¥870.00 | ¥839.00 | 56.70K |
| 2026-09-30 | ¥847.00 | -1.05% | ¥850.00 | ¥853.00 | ¥843.00 | 42.40K |
| 2026-09-29 | ¥856.00 | -2.84% | ¥878.00 | ¥879.00 | ¥856.00 | 53.10K |
| 2026-09-28 | ¥881.00 | -0.68% | ¥882.00 | ¥891.00 | ¥879.00 | 37.60K |
| 2026-09-25 | ¥887.00 | -0.45% | ¥888.00 | ¥892.00 | ¥884.00 | 44.60K |
| 2026-09-24 | ¥891.00 | +0.56% | ¥882.00 | ¥902.00 | ¥882.00 | 61.10K |
| 2026-09-18 | ¥886.00 | -2.64% | ¥912.00 | ¥912.00 | ¥881.00 | 120.10K |
| 2026-09-17 | ¥910.00 | +0.22% | ¥904.00 | ¥915.00 | ¥904.00 | 75.10K |
| 2026-09-16 | ¥908.00 | -0.77% | ¥915.00 | ¥915.00 | ¥893.00 | 59.80K |
| 2026-09-15 | ¥915.00 | +4.57% | ¥875.00 | ¥915.00 | ¥869.00 | 119.50K |
| 2026-09-14 | ¥875.00 | +2.58% | ¥845.00 | ¥875.00 | ¥834.00 | 61.50K |
| 2026-09-11 | ¥853.00 | +2.40% | ¥830.00 | ¥880.00 | ¥830.00 | 166.50K |
| 2026-09-10 | ¥833.00 | +0.97% | ¥815.00 | ¥833.00 | ¥806.00 | 74.80K |
| 2026-09-09 | ¥825.00 | -0.60% | ¥823.00 | ¥832.00 | ¥821.00 | 21.90K |
| 2026-09-08 | ¥830.00 | -0.72% | ¥826.00 | ¥838.00 | ¥826.00 | 50.20K |
| 2026-09-07 | ¥836.00 | -1.65% | ¥839.00 | ¥840.00 | ¥828.00 | 49.60K |
| 2026-09-04 | ¥850.00 | +3.91% | ¥819.00 | ¥855.00 | ¥819.00 | 59.90K |
| 2026-09-03 | ¥818.00 | -0.49% | ¥824.00 | ¥828.00 | ¥818.00 | 37.10K |
| 2026-09-02 | ¥822.00 | -3.75% | ¥839.00 | ¥847.00 | ¥822.00 | 47.50K |
| 2026-09-01 | ¥854.00 | +0.95% | ¥843.00 | ¥854.00 | ¥840.00 | 49.00K |
| 2026-08-31 | ¥846.00 | -0.59% | ¥843.00 | ¥855.00 | ¥843.00 | 61.70K |
| 2026-08-28 | ¥851.00 | -1.28% | ¥853.00 | ¥868.00 | ¥845.00 | 49.50K |
| 2026-08-27 | ¥862.00 | -1.71% | ¥877.00 | ¥877.00 | ¥856.00 | 42.20K |
| 2026-08-26 | ¥877.00 | +0.57% | ¥866.00 | ¥885.00 | ¥866.00 | 69.00K |
| 2026-08-25 | ¥872.00 | -0.57% | ¥877.00 | ¥877.00 | ¥862.00 | 52.80K |
| 2026-08-24 | ¥877.00 | +0.80% | ¥871.00 | ¥888.00 | ¥867.00 | 52.00K |
| 2026-08-21 | ¥870.00 | -1.36% | ¥881.00 | ¥881.00 | ¥864.00 | 45.80K |
| 2026-08-20 | ¥882.00 | +3.76% | ¥855.00 | ¥886.00 | ¥846.00 | 123.70K |
| 2026-08-19 | ¥850.00 | 0.00% | ¥850.00 | ¥853.00 | ¥835.00 | 88.70K |
| 2026-08-18 | ¥850.00 | +2.91% | ¥829.00 | ¥868.00 | ¥826.00 | 233.30K |
| 2026-08-17 | ¥826.00 | -3.17% | ¥849.00 | ¥849.00 | ¥826.00 | 199.30K |
| 2026-08-14 | ¥853.00 | -4.69% | ¥827.00 | ¥853.00 | ¥813.00 | 356.10K |
| 2026-08-13 | ¥895.00 | +1.13% | ¥880.00 | ¥895.00 | ¥871.00 | 102.10K |
| 2026-08-12 | ¥885.00 | +1.37% | ¥879.00 | ¥885.00 | ¥873.00 | 82.90K |
| 2026-08-10 | ¥873.00 | +3.19% | ¥855.00 | ¥878.00 | ¥848.00 | 67.60K |
| 2026-08-07 | ¥846.00 | +0.59% | ¥840.00 | ¥855.00 | ¥835.00 | 51.40K |
| 2026-08-06 | ¥841.00 | +1.33% | ¥826.00 | ¥846.00 | ¥826.00 | 46.40K |
| 2026-08-05 | ¥830.00 | +0.48% | ¥827.00 | ¥835.00 | ¥826.00 | 29.70K |
| 2026-08-04 | ¥826.00 | +0.61% | ¥825.00 | ¥830.00 | ¥819.00 | 85.30K |
| 2026-08-03 | ¥821.00 | -2.61% | ¥835.00 | ¥835.00 | ¥819.00 | 72.80K |
| 2026-07-31 | ¥843.00 | -2.32% | ¥851.00 | ¥854.00 | ¥825.00 | 80.50K |
| 2026-07-30 | ¥863.00 | -0.23% | ¥869.00 | ¥870.00 | ¥859.00 | 72.20K |
| 2026-07-29 | ¥865.00 | +2.61% | ¥845.00 | ¥865.00 | ¥844.00 | 79.70K |
| 2026-07-28 | ¥843.00 | -0.82% | ¥850.00 | ¥854.00 | ¥843.00 | 59.40K |
| 2026-07-27 | ¥850.00 | +0.83% | ¥857.00 | ¥857.00 | ¥846.00 | 50.30K |
| 2026-07-24 | ¥843.00 | 0.00% | ¥840.00 | ¥852.00 | ¥835.00 | 81.40K |
| 2026-07-23 | ¥843.00 | -0.24% | ¥844.00 | ¥849.00 | ¥836.00 | 64.00K |
| 2026-07-22 | ¥845.00 | -2.42% | ¥878.00 | ¥878.00 | ¥845.00 | 65.60K |
| 2026-07-21 | ¥866.00 | +0.81% | ¥866.00 | ¥876.00 | ¥865.00 | 57.00K |
| 2026-07-17 | ¥859.00 | -1.49% | ¥874.00 | ¥874.00 | ¥850.00 | 40.80K |
| 2026-07-16 | ¥872.00 | -1.13% | ¥876.00 | ¥892.00 | ¥862.00 | 59.10K |
| 2026-07-15 | ¥882.00 | -0.34% | ¥881.00 | ¥885.00 | ¥869.00 | 60.90K |
| 2026-07-14 | ¥885.00 | -0.45% | ¥890.00 | ¥903.00 | ¥885.00 | 50.80K |
| 2026-07-13 | ¥889.00 | -1.44% | ¥909.00 | ¥910.00 | ¥880.00 | 116.30K |
| 2026-07-10 | ¥902.00 | +5.50% | ¥868.00 | ¥906.00 | ¥862.00 | 186.70K |
| 2026-07-09 | ¥855.00 | -0.12% | ¥860.00 | ¥874.00 | ¥850.00 | 130.70K |
| 2026-07-08 | ¥856.00 | +3.13% | ¥830.00 | ¥861.00 | ¥826.00 | 154.80K |
| 2026-07-07 | ¥830.00 | +2.34% | ¥808.00 | ¥830.00 | ¥803.00 | 73.30K |
| 2026-07-06 | ¥811.00 | -0.86% | ¥823.00 | ¥823.00 | ¥810.00 | 48.90K |
| 2026-07-03 | ¥818.00 | +0.99% | ¥808.00 | ¥823.00 | ¥806.00 | 57.30K |
| 2026-07-02 | ¥810.00 | +2.66% | ¥793.00 | ¥822.00 | ¥792.00 | 110.20K |
| 2026-07-01 | ¥789.00 | +0.77% | ¥790.00 | ¥796.00 | ¥777.00 | 57.40K |
| 2026-06-30 | ¥783.00 | -1.26% | ¥794.00 | ¥795.00 | ¥782.00 | 65.70K |
| 2026-06-29 | ¥793.00 | -0.38% | ¥789.00 | ¥812.00 | ¥789.00 | 54.80K |
| 2026-06-26 | ¥796.00 | +0.63% | ¥806.00 | ¥806.00 | ¥785.00 | 65.80K |
| 2026-06-25 | ¥791.00 | -0.50% | ¥789.00 | ¥798.00 | ¥784.00 | 44.30K |
| 2026-06-24 | ¥795.00 | -0.50% | ¥792.00 | ¥809.00 | ¥792.00 | 34.40K |
| 2026-06-23 | ¥799.00 | -0.99% | ¥814.00 | ¥819.00 | ¥799.00 | 93.00K |
| 2026-06-22 | ¥807.00 | +1.38% | ¥792.00 | ¥811.00 | ¥792.00 | 52.10K |
| 2026-06-19 | ¥796.00 | -0.25% | ¥798.00 | ¥811.00 | ¥790.00 | 68.60K |
| 2026-06-18 | ¥798.00 | -0.99% | ¥805.00 | ¥810.00 | ¥794.00 | 74.00K |
| 2026-06-17 | ¥806.00 | +2.94% | ¥797.00 | ¥809.00 | ¥786.00 | 106.20K |
| 2026-06-16 | ¥783.00 | -0.13% | ¥784.00 | ¥790.00 | ¥773.00 | 109.80K |
| 2026-06-15 | ¥784.00 | +0.38% | ¥782.00 | ¥791.00 | ¥777.00 | 60.80K |
| 2026-06-12 | ¥781.00 | -1.39% | ¥795.00 | ¥803.00 | ¥768.00 | 113.90K |
| 2026-06-11 | ¥792.00 | -4.23% | ¥820.00 | ¥820.00 | ¥785.00 | 106.70K |
| 2026-06-10 | ¥827.00 | +1.72% | ¥812.00 | ¥827.00 | ¥805.00 | 59.30K |
| 2026-06-09 | ¥813.00 | -0.25% | ¥815.00 | ¥834.00 | ¥810.00 | 88.20K |
| 2026-06-08 | ¥815.00 | -2.40% | ¥823.00 | ¥830.00 | ¥809.00 | 98.20K |
| 2026-06-05 | ¥835.00 | +2.33% | ¥824.00 | ¥843.00 | ¥824.00 | 116.10K |
| 2026-06-04 | ¥816.00 | +1.37% | ¥805.00 | ¥830.00 | ¥801.00 | 157.90K |
| 2026-06-03 | ¥805.00 | +1.77% | ¥790.00 | ¥809.00 | ¥778.00 | 152.60K |
| 2026-06-02 | ¥791.00 | +2.06% | ¥769.00 | ¥794.00 | ¥765.00 | 127.60K |
| 2026-06-01 | ¥775.00 | +1.17% | ¥767.00 | ¥798.00 | ¥766.00 | 151.80K |
| 2026-05-29 | ¥766.00 | +0.13% | ¥764.00 | ¥791.00 | ¥761.00 | 140.30K |
| 2026-05-28 | ¥765.00 | +0.79% | ¥755.00 | ¥765.00 | ¥750.00 | 98.70K |
| 2026-05-27 | ¥759.00 | -0.13% | ¥760.00 | ¥762.00 | ¥747.00 | 80.00K |
| 2026-05-26 | ¥760.00 | +3.26% | ¥735.00 | ¥762.00 | ¥725.00 | 144.10K |
| 2026-05-25 | ¥736.00 | -0.54% | ¥738.00 | ¥739.00 | ¥724.00 | 55.20K |