Finatext Holdings Ltd. 4419
TSE · Japan · Technology Services
¥1,443.00+120.00 (+9.07%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,323.00 | +0.99% | ¥1,325.00 | ¥1,333.00 | ¥1,297.00 | 329.80K |
| 2026-09-30 | ¥1,310.00 | -1.50% | ¥1,321.00 | ¥1,321.00 | ¥1,274.00 | 528.00K |
| 2026-09-29 | ¥1,330.00 | -2.06% | ¥1,370.00 | ¥1,370.00 | ¥1,330.00 | 250.70K |
| 2026-09-28 | ¥1,358.00 | -2.02% | ¥1,370.00 | ¥1,397.00 | ¥1,346.00 |
| 274.30K |
| 2026-09-25 | ¥1,386.00 | -1.42% | ¥1,406.00 | ¥1,423.00 | ¥1,375.00 | 304.70K |
| 2026-09-24 | ¥1,406.00 | -0.78% | ¥1,410.00 | ¥1,433.00 | ¥1,394.00 | 312.40K |
| 2026-09-18 | ¥1,417.00 | +0.64% | ¥1,453.00 | ¥1,472.00 | ¥1,408.00 | 494.50K |
| 2026-09-17 | ¥1,408.00 | +2.55% | ¥1,369.00 | ¥1,423.00 | ¥1,361.00 | 212.30K |
| 2026-09-16 | ¥1,373.00 | -2.97% | ¥1,422.00 | ¥1,422.00 | ¥1,373.00 | 216.80K |
| 2026-09-15 | ¥1,415.00 | +0.57% | ¥1,435.00 | ¥1,445.00 | ¥1,384.00 | 285.00K |
| 2026-09-14 | ¥1,407.00 | +5.16% | ¥1,338.00 | ¥1,416.00 | ¥1,332.00 | 358.00K |
| 2026-09-11 | ¥1,338.00 | -1.25% | ¥1,321.00 | ¥1,353.00 | ¥1,314.00 | 230.90K |
| 2026-09-10 | ¥1,355.00 | +1.19% | ¥1,332.00 | ¥1,377.00 | ¥1,328.00 | 205.30K |
| 2026-09-09 | ¥1,339.00 | -3.32% | ¥1,365.00 | ¥1,367.00 | ¥1,331.00 | 415.40K |
| 2026-09-08 | ¥1,385.00 | 0.00% | ¥1,386.00 | ¥1,409.00 | ¥1,356.00 | 362.40K |
| 2026-09-07 | ¥1,385.00 | -1.49% | ¥1,406.00 | ¥1,415.00 | ¥1,350.00 | 373.10K |
| 2026-09-04 | ¥1,406.00 | +6.76% | ¥1,397.00 | ¥1,429.00 | ¥1,374.00 | 443.80K |
| 2026-09-03 | ¥1,317.00 | -1.13% | ¥1,330.00 | ¥1,352.00 | ¥1,310.00 | 309.40K |
| 2026-09-02 | ¥1,332.00 | -4.79% | ¥1,360.00 | ¥1,367.00 | ¥1,326.00 | 528.50K |
| 2026-09-01 | ¥1,399.00 | -4.51% | ¥1,465.00 | ¥1,479.00 | ¥1,398.00 | 570.90K |
| 2026-08-31 | ¥1,465.00 | +0.96% | ¥1,451.00 | ¥1,508.00 | ¥1,451.00 | 456.70K |
| 2026-08-28 | ¥1,451.00 | +0.07% | ¥1,444.00 | ¥1,510.00 | ¥1,439.00 | 525.30K |
| 2026-08-27 | ¥1,450.00 | +0.14% | ¥1,443.00 | ¥1,482.00 | ¥1,421.00 | 364.90K |
| 2026-08-26 | ¥1,448.00 | +6.63% | ¥1,380.00 | ¥1,464.00 | ¥1,371.00 | 682.60K |
| 2026-08-25 | ¥1,358.00 | -1.67% | ¥1,397.00 | ¥1,410.00 | ¥1,330.00 | 358.60K |
| 2026-08-24 | ¥1,381.00 | +0.07% | ¥1,405.00 | ¥1,458.00 | ¥1,365.00 | 445.70K |
| 2026-08-21 | ¥1,380.00 | +0.80% | ¥1,379.00 | ¥1,435.00 | ¥1,376.00 | 545.00K |
| 2026-08-20 | ¥1,369.00 | +3.40% | ¥1,340.00 | ¥1,388.00 | ¥1,313.00 | 636.10K |
| 2026-08-19 | ¥1,324.00 | +0.76% | ¥1,290.00 | ¥1,335.00 | ¥1,259.00 | 809.00K |
| 2026-08-18 | ¥1,314.00 | +3.06% | ¥1,299.00 | ¥1,347.00 | ¥1,287.00 | 918.40K |
| 2026-08-17 | ¥1,275.00 | -8.54% | ¥1,304.00 | ¥1,316.00 | ¥1,257.00 | 1.58M |
| 2026-08-14 | ¥1,394.00 | +9.85% | ¥1,329.00 | ¥1,395.00 | ¥1,311.00 | 2.07M |
| 2026-08-13 | ¥1,269.00 | -23.09% | ¥1,347.00 | ¥1,374.00 | ¥1,252.00 | 3.11M |
| 2026-08-12 | ¥1,650.00 | +2.93% | ¥1,615.00 | ¥1,669.00 | ¥1,615.00 | 786.50K |
| 2026-08-10 | ¥1,603.00 | +0.31% | ¥1,638.00 | ¥1,639.00 | ¥1,580.00 | 402.30K |
| 2026-08-07 | ¥1,598.00 | +0.63% | ¥1,575.00 | ¥1,615.00 | ¥1,572.00 | 243.20K |
| 2026-08-06 | ¥1,588.00 | -4.45% | ¥1,622.00 | ¥1,648.00 | ¥1,580.00 | 300.00K |
| 2026-08-05 | ¥1,662.00 | +5.66% | ¥1,550.00 | ¥1,674.00 | ¥1,541.00 | 359.90K |
| 2026-08-04 | ¥1,573.00 | +5.64% | ¥1,517.00 | ¥1,594.00 | ¥1,498.00 | 339.00K |
| 2026-08-03 | ¥1,489.00 | -2.68% | ¥1,560.00 | ¥1,569.00 | ¥1,450.00 | 339.20K |
| 2026-07-31 | ¥1,530.00 | -1.16% | ¥1,520.00 | ¥1,564.00 | ¥1,435.00 | 552.30K |
| 2026-07-30 | ¥1,548.00 | -3.43% | ¥1,610.00 | ¥1,617.00 | ¥1,541.00 | 373.70K |
| 2026-07-29 | ¥1,603.00 | +0.75% | ¥1,588.00 | ¥1,624.00 | ¥1,541.00 | 454.30K |
| 2026-07-28 | ¥1,591.00 | +1.40% | ¥1,597.00 | ¥1,618.00 | ¥1,544.00 | 489.10K |
| 2026-07-27 | ¥1,569.00 | +4.46% | ¥1,531.00 | ¥1,600.00 | ¥1,500.00 | 394.70K |
| 2026-07-24 | ¥1,502.00 | -4.39% | ¥1,550.00 | ¥1,550.00 | ¥1,492.00 | 520.00K |
| 2026-07-23 | ¥1,571.00 | -0.88% | ¥1,578.00 | ¥1,581.00 | ¥1,547.00 | 370.40K |
| 2026-07-22 | ¥1,585.00 | -1.37% | ¥1,580.00 | ¥1,611.00 | ¥1,550.00 | 525.10K |
| 2026-07-21 | ¥1,607.00 | -2.13% | ¥1,632.00 | ¥1,638.00 | ¥1,577.00 | 451.30K |
| 2026-07-17 | ¥1,642.00 | -3.24% | ¥1,680.00 | ¥1,705.00 | ¥1,622.00 | 520.10K |
| 2026-07-16 | ¥1,697.00 | +1.07% | ¥1,685.00 | ¥1,748.00 | ¥1,663.00 | 524.40K |
| 2026-07-15 | ¥1,679.00 | -1.98% | ¥1,733.00 | ¥1,739.00 | ¥1,625.00 | 659.40K |
| 2026-07-14 | ¥1,713.00 | +7.00% | ¥1,593.00 | ¥1,741.00 | ¥1,588.00 | 874.90K |
| 2026-07-13 | ¥1,601.00 | +3.62% | ¥1,537.00 | ¥1,609.00 | ¥1,533.00 | 451.20K |
| 2026-07-10 | ¥1,545.00 | +3.48% | ¥1,494.00 | ¥1,569.00 | ¥1,470.00 | 425.40K |
| 2026-07-09 | ¥1,493.00 | -1.58% | ¥1,510.00 | ¥1,510.00 | ¥1,446.00 | 431.00K |
| 2026-07-08 | ¥1,517.00 | -1.75% | ¥1,536.00 | ¥1,550.00 | ¥1,458.00 | 695.20K |
| 2026-07-07 | ¥1,544.00 | +4.18% | ¥1,475.00 | ¥1,563.00 | ¥1,448.00 | 555.90K |
| 2026-07-06 | ¥1,482.00 | -2.24% | ¥1,516.00 | ¥1,533.00 | ¥1,464.00 | 676.10K |
| 2026-07-03 | ¥1,516.00 | +10.82% | ¥1,420.00 | ¥1,550.00 | ¥1,418.00 | 973.20K |
| 2026-07-02 | ¥1,368.00 | +0.37% | ¥1,400.00 | ¥1,444.00 | ¥1,368.00 | 519.70K |
| 2026-07-01 | ¥1,363.00 | +0.22% | ¥1,390.00 | ¥1,404.00 | ¥1,348.00 | 254.70K |
| 2026-06-30 | ¥1,360.00 | -1.88% | ¥1,400.00 | ¥1,400.00 | ¥1,330.00 | 295.40K |
| 2026-06-29 | ¥1,386.00 | +5.32% | ¥1,360.00 | ¥1,428.00 | ¥1,356.00 | 642.30K |
| 2026-06-26 | ¥1,316.00 | +2.33% | ¥1,287.00 | ¥1,336.00 | ¥1,265.00 | 406.50K |
| 2026-06-25 | ¥1,286.00 | -2.35% | ¥1,315.00 | ¥1,322.00 | ¥1,272.00 | 278.50K |
| 2026-06-24 | ¥1,317.00 | -3.23% | ¥1,347.00 | ¥1,378.00 | ¥1,310.00 | 277.40K |
| 2026-06-23 | ¥1,361.00 | -1.52% | ¥1,365.00 | ¥1,389.00 | ¥1,342.00 | 575.80K |
| 2026-06-22 | ¥1,382.00 | +11.00% | ¥1,318.00 | ¥1,388.00 | ¥1,318.00 | 697.00K |
| 2026-06-19 | ¥1,245.00 | -3.56% | ¥1,318.00 | ¥1,320.00 | ¥1,219.00 | 479.30K |
| 2026-06-18 | ¥1,291.00 | +2.14% | ¥1,290.00 | ¥1,328.00 | ¥1,267.00 | 493.60K |
| 2026-06-17 | ¥1,264.00 | +3.10% | ¥1,222.00 | ¥1,274.00 | ¥1,202.00 | 391.80K |
| 2026-06-16 | ¥1,226.00 | -1.45% | ¥1,235.00 | ¥1,243.00 | ¥1,196.00 | 364.80K |
| 2026-06-15 | ¥1,244.00 | +2.05% | ¥1,207.00 | ¥1,288.00 | ¥1,206.00 | 364.30K |
| 2026-06-12 | ¥1,219.00 | +0.74% | ¥1,240.00 | ¥1,250.00 | ¥1,160.00 | 584.80K |
| 2026-06-11 | ¥1,210.00 | +1.85% | ¥1,190.00 | ¥1,225.00 | ¥1,168.00 | 324.70K |
| 2026-06-10 | ¥1,188.00 | -3.02% | ¥1,200.00 | ¥1,220.00 | ¥1,156.00 | 504.30K |
| 2026-06-09 | ¥1,225.00 | -3.39% | ¥1,252.00 | ¥1,256.00 | ¥1,203.00 | 504.70K |
| 2026-06-08 | ¥1,268.00 | -2.76% | ¥1,251.00 | ¥1,297.00 | ¥1,234.00 | 457.30K |
| 2026-06-05 | ¥1,304.00 | +6.54% | ¥1,250.00 | ¥1,309.00 | ¥1,250.00 | 427.90K |
| 2026-06-04 | ¥1,224.00 | +0.16% | ¥1,223.00 | ¥1,245.00 | ¥1,205.00 | 515.60K |
| 2026-06-03 | ¥1,222.00 | -10.21% | ¥1,340.00 | ¥1,340.00 | ¥1,222.00 | 814.90K |
| 2026-06-02 | ¥1,361.00 | +3.26% | ¥1,313.00 | ¥1,384.00 | ¥1,300.00 | 897.10K |
| 2026-06-01 | ¥1,318.00 | -2.30% | ¥1,347.00 | ¥1,400.00 | ¥1,316.00 | 801.80K |
| 2026-05-29 | ¥1,349.00 | +7.06% | ¥1,251.00 | ¥1,364.00 | ¥1,247.00 | 964.60K |
| 2026-05-28 | ¥1,260.00 | +0.96% | ¥1,278.00 | ¥1,343.00 | ¥1,235.00 | 974.30K |
| 2026-05-27 | ¥1,248.00 | +7.40% | ¥1,250.00 | ¥1,310.00 | ¥1,221.00 | 794.80K |
| 2026-05-26 | ¥1,162.00 | -4.68% | ¥1,205.00 | ¥1,213.00 | ¥1,158.00 | 491.80K |
| 2026-05-25 | ¥1,219.00 | +3.92% | ¥1,177.00 | ¥1,227.00 | ¥1,146.00 | 541.90K |
| 2026-05-22 | ¥1,173.00 | -2.25% | ¥1,190.00 | ¥1,204.00 | ¥1,131.00 | 599.50K |