Fintech Global Incorporated 8789
TSE · Japan · Consumer Services
¥156.00+4.00 (+2.63%)
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 | ¥156.00 | +2.63% | ¥152.00 | ¥157.00 | ¥151.00 | 1.42M |
| 2026-09-30 | ¥152.00 | -0.65% | ¥152.00 | ¥153.00 | ¥150.00 | 615.50K |
| 2026-09-29 | ¥153.00 | -4.97% | ¥157.00 | ¥157.00 | ¥149.00 | 1.84M |
| 2026-09-28 | ¥161.00 | -1.23% | ¥163.00 | ¥164.00 | ¥160.00 | 1.10M |
| 2026-09-25 | ¥163.00 | +1.24% | ¥160.00 | ¥163.00 | ¥160.00 | 562.90K |
| 2026-09-24 | ¥161.00 | -0.62% | ¥162.00 | ¥163.00 | ¥160.00 | 838.00K |
| 2026-09-18 | ¥162.00 | +0.62% | ¥162.00 | ¥164.00 | ¥161.00 | 784.40K |
| 2026-09-17 | ¥161.00 | +0.63% | ¥160.00 | ¥163.00 | ¥160.00 | 780.40K |
| 2026-09-16 | ¥160.00 | +1.27% | ¥158.00 | ¥160.00 | ¥156.00 | 1.26M |
| 2026-09-15 | ¥158.00 | -1.25% | ¥160.00 | ¥161.00 | ¥157.00 | 978.30K |
| 2026-09-14 | ¥160.00 | +0.63% | ¥158.00 | ¥161.00 | ¥156.00 | 1.86M |
| 2026-09-11 | ¥159.00 | -1.85% | ¥162.00 | ¥162.00 | ¥159.00 | 1.10M |
| 2026-09-10 | ¥162.00 | +1.25% | ¥160.00 | ¥163.00 | ¥160.00 | 759.80K |
| 2026-09-09 | ¥160.00 | -1.84% | ¥162.00 | ¥163.00 | ¥160.00 | 962.30K |
| 2026-09-08 | ¥163.00 | +1.24% | ¥160.00 | ¥166.00 | ¥159.00 | 1.40M |
| 2026-09-07 | ¥161.00 | +1.26% | ¥160.00 | ¥163.00 | ¥159.00 | 970.10K |
| 2026-09-04 | ¥159.00 | -0.63% | ¥160.00 | ¥161.00 | ¥158.00 | 780.20K |
| 2026-09-03 | ¥160.00 | -1.23% | ¥162.00 | ¥164.00 | ¥160.00 | 1.38M |
| 2026-09-02 | ¥162.00 | -2.99% | ¥165.00 | ¥165.00 | ¥162.00 | 1.62M |
| 2026-09-01 | ¥167.00 | +0.60% | ¥165.00 | ¥168.00 | ¥164.00 | 1.62M |
| 2026-08-31 | ¥166.00 | -4.05% | ¥174.00 | ¥174.00 | ¥164.00 | 3.02M |
| 2026-08-28 | ¥173.00 | -0.57% | ¥174.00 | ¥178.00 | ¥173.00 | 2.63M |
| 2026-08-27 | ¥174.00 | -0.57% | ¥175.00 | ¥176.00 | ¥172.00 | 1.62M |
| 2026-08-26 | ¥175.00 | +2.94% | ¥170.00 | ¥175.00 | ¥169.00 | 1.72M |
| 2026-08-25 | ¥170.00 | -0.58% | ¥171.00 | ¥172.00 | ¥169.00 | 874.20K |
| 2026-08-24 | ¥171.00 | -1.16% | ¥172.00 | ¥173.00 | ¥167.00 | 2.12M |
| 2026-08-21 | ¥173.00 | 0.00% | ¥174.00 | ¥175.00 | ¥171.00 | 2.41M |
| 2026-08-20 | ¥173.00 | +3.59% | ¥169.00 | ¥174.00 | ¥169.00 | 2.80M |
| 2026-08-19 | ¥167.00 | +1.83% | ¥164.00 | ¥168.00 | ¥164.00 | 2.33M |
| 2026-08-18 | ¥164.00 | +1.23% | ¥160.00 | ¥165.00 | ¥158.00 | 2.93M |
| 2026-08-17 | ¥162.00 | +5.19% | ¥154.00 | ¥163.00 | ¥153.00 | 3.25M |
| 2026-08-14 | ¥154.00 | +3.36% | ¥152.00 | ¥155.00 | ¥150.00 | 2.74M |
| 2026-08-13 | ¥149.00 | +7.97% | ¥144.00 | ¥150.00 | ¥142.00 | 4.86M |
| 2026-08-12 | ¥138.00 | +0.73% | ¥136.00 | ¥141.00 | ¥135.00 | 1.79M |
| 2026-08-10 | ¥137.00 | +2.24% | ¥136.00 | ¥138.00 | ¥135.00 | 1.05M |
| 2026-08-07 | ¥134.00 | -0.74% | ¥135.00 | ¥136.00 | ¥133.00 | 778.10K |
| 2026-08-06 | ¥135.00 | +1.50% | ¥133.00 | ¥135.00 | ¥133.00 | 530.70K |
| 2026-08-05 | ¥133.00 | +1.53% | ¥132.00 | ¥133.00 | ¥131.00 | 388.20K |
| 2026-08-04 | ¥131.00 | 0.00% | ¥131.00 | ¥132.00 | ¥131.00 | 203.90K |
| 2026-08-03 | ¥131.00 | -0.76% | ¥132.00 | ¥132.00 | ¥130.00 | 888.90K |
| 2026-07-31 | ¥132.00 | +0.76% | ¥132.00 | ¥132.00 | ¥131.00 | 312.20K |
| 2026-07-30 | ¥131.00 | -0.76% | ¥130.00 | ¥132.00 | ¥130.00 | 429.20K |
| 2026-07-29 | ¥132.00 | +0.76% | ¥131.00 | ¥132.00 | ¥130.00 | 651.40K |
| 2026-07-28 | ¥131.00 | -0.76% | ¥131.00 | ¥132.00 | ¥130.00 | 679.40K |
| 2026-07-27 | ¥132.00 | +0.76% | ¥130.00 | ¥132.00 | ¥129.00 | 521.00K |
| 2026-07-24 | ¥131.00 | -1.50% | ¥132.00 | ¥132.00 | ¥131.00 | 331.30K |
| 2026-07-23 | ¥133.00 | +0.76% | ¥133.00 | ¥133.00 | ¥132.00 | 201.40K |
| 2026-07-22 | ¥132.00 | 0.00% | ¥132.00 | ¥133.00 | ¥131.00 | 589.90K |
| 2026-07-21 | ¥132.00 | +2.33% | ¥130.00 | ¥132.00 | ¥129.00 | 495.60K |
| 2026-07-17 | ¥129.00 | -0.77% | ¥130.00 | ¥130.00 | ¥126.00 | 1.14M |
| 2026-07-16 | ¥130.00 | -2.26% | ¥133.00 | ¥134.00 | ¥130.00 | 693.50K |
| 2026-07-15 | ¥133.00 | +1.53% | ¥132.00 | ¥133.00 | ¥132.00 | 379.80K |
| 2026-07-14 | ¥131.00 | +0.77% | ¥130.00 | ¥132.00 | ¥130.00 | 484.90K |
| 2026-07-13 | ¥130.00 | 0.00% | ¥130.00 | ¥131.00 | ¥129.00 | 534.70K |
| 2026-07-10 | ¥130.00 | 0.00% | ¥130.00 | ¥131.00 | ¥129.00 | 228.90K |
| 2026-07-09 | ¥130.00 | +0.78% | ¥129.00 | ¥130.00 | ¥128.00 | 562.00K |
| 2026-07-08 | ¥129.00 | 0.00% | ¥129.00 | ¥131.00 | ¥129.00 | 325.60K |
| 2026-07-07 | ¥129.00 | -0.77% | ¥131.00 | ¥133.00 | ¥129.00 | 929.10K |
| 2026-07-06 | ¥130.00 | +1.56% | ¥128.00 | ¥132.00 | ¥128.00 | 1.01M |
| 2026-07-03 | ¥128.00 | +1.59% | ¥126.00 | ¥128.00 | ¥126.00 | 356.00K |
| 2026-07-02 | ¥126.00 | +0.80% | ¥125.00 | ¥127.00 | ¥124.00 | 585.80K |
| 2026-07-01 | ¥125.00 | +0.81% | ¥124.00 | ¥125.00 | ¥123.00 | 796.00K |
| 2026-06-30 | ¥124.00 | +1.64% | ¥123.00 | ¥124.00 | ¥121.00 | 691.50K |
| 2026-06-29 | ¥122.00 | +1.67% | ¥122.00 | ¥123.00 | ¥121.00 | 887.80K |
| 2026-06-26 | ¥120.00 | +0.84% | ¥120.00 | ¥121.00 | ¥119.00 | 823.90K |
| 2026-06-25 | ¥119.00 | 0.00% | ¥120.00 | ¥121.00 | ¥118.00 | 805.10K |
| 2026-06-24 | ¥119.00 | -0.83% | ¥119.00 | ¥121.00 | ¥119.00 | 514.90K |
| 2026-06-23 | ¥120.00 | -1.64% | ¥122.00 | ¥122.00 | ¥119.00 | 1.01M |
| 2026-06-22 | ¥122.00 | 0.00% | ¥122.00 | ¥123.00 | ¥121.00 | 496.20K |
| 2026-06-19 | ¥122.00 | -0.81% | ¥122.00 | ¥123.00 | ¥121.00 | 356.30K |
| 2026-06-18 | ¥123.00 | 0.00% | ¥123.00 | ¥124.00 | ¥122.00 | 349.80K |
| 2026-06-17 | ¥123.00 | 0.00% | ¥124.00 | ¥125.00 | ¥123.00 | 500.30K |
| 2026-06-16 | ¥123.00 | 0.00% | ¥123.00 | ¥124.00 | ¥122.00 | 653.20K |
| 2026-06-15 | ¥123.00 | +1.65% | ¥122.00 | ¥124.00 | ¥121.00 | 681.40K |
| 2026-06-12 | ¥121.00 | 0.00% | ¥123.00 | ¥123.00 | ¥120.00 | 774.60K |
| 2026-06-11 | ¥121.00 | -1.63% | ¥121.00 | ¥122.00 | ¥119.00 | 835.60K |
| 2026-06-10 | ¥123.00 | +0.82% | ¥123.00 | ¥124.00 | ¥122.00 | 565.30K |
| 2026-06-09 | ¥122.00 | +1.67% | ¥122.00 | ¥123.00 | ¥121.00 | 572.90K |
| 2026-06-08 | ¥120.00 | -2.44% | ¥121.00 | ¥122.00 | ¥120.00 | 1.01M |
| 2026-06-05 | ¥123.00 | +1.65% | ¥123.00 | ¥124.00 | ¥122.00 | 352.50K |
| 2026-06-04 | ¥121.00 | -1.63% | ¥122.00 | ¥123.00 | ¥120.00 | 1.26M |
| 2026-06-03 | ¥123.00 | -0.81% | ¥124.00 | ¥125.00 | ¥123.00 | 841.20K |
| 2026-06-02 | ¥124.00 | -1.59% | ¥125.00 | ¥126.00 | ¥123.00 | 1.12M |
| 2026-06-01 | ¥126.00 | -2.33% | ¥128.00 | ¥128.00 | ¥124.00 | 1.36M |
| 2026-05-29 | ¥129.00 | 0.00% | ¥130.00 | ¥131.00 | ¥129.00 | 391.90K |
| 2026-05-28 | ¥129.00 | -1.53% | ¥131.00 | ¥131.00 | ¥128.00 | 1.15M |
| 2026-05-27 | ¥131.00 | -2.24% | ¥134.00 | ¥134.00 | ¥130.00 | 1.08M |
| 2026-05-26 | ¥134.00 | -0.74% | ¥134.00 | ¥135.00 | ¥132.00 | 874.00K |
| 2026-05-25 | ¥135.00 | -0.74% | ¥136.00 | ¥136.00 | ¥133.00 | 570.10K |
| 2026-05-22 | ¥136.00 | +0.74% | ¥137.00 | ¥137.00 | ¥133.00 | 830.10K |