kabutan

FINDEX Inc.(3649) Historical

3649
TSE Prime
FINDEX Inc.
915
JPY
+1
(+0.11%)
Dec 5, 1:24 pm JST
5.90
USD
Dec 4, 11:24 pm EST
Result
PTS
outside of trading hours
916.1
Dec 5, 1:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
1,011 JPY
52 Week Low Apr 7, 2025
598 JPY
Yearly High Nov 27, 2025
1,011 JPY
Yearly Low Apr 7, 2025
598 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 915 919 908 915 +1 +0.11% 13,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 925 925 914 914 -4 -0.44% 21,100
Dec 3, 2025 927 938 918 918 -13 -1.40% 46,900
Dec 2, 2025 937 942 925 931 -3 -0.32% 58,600
Dec 1, 2025 950 955 927 934 -16 -1.68% 62,700
Nov 28, 2025 970 974 949 950 -9 -0.94% 78,500
Nov 27, 2025 1,003 1,011 957 959 -34 -3.42% 167,400
Nov 26, 2025 942 993 941 993 +58 +6.20% 240,500
Nov 25, 2025 916 939 916 935 +22 +2.41% 154,200
Nov 21, 2025 842 914 842 913 +68 +8.05% 135,400
Nov 20, 2025 844 849 835 845 -1 -0.12% 24,600
Nov 19, 2025 867 875 846 846 -21 -2.42% 52,600
Nov 18, 2025 887 890 862 867 -29 -3.24% 50,400
Nov 17, 2025 900 906 894 896 -5 -0.55% 63,200
Nov 14, 2025 887 911 887 901 +34 +3.92% 181,100
Nov 13, 2025 878 881 867 867 -10 -1.14% 67,300
Nov 12, 2025 856 880 856 877 +24 +2.81% 68,700
Nov 11, 2025 841 854 840 853 +12 +1.43% 45,100
Nov 10, 2025 826 850 826 841 +13 +1.57% 50,600
Nov 7, 2025 822 828 818 828 +8 +0.98% 22,600
Nov 6, 2025 820 826 816 820 +2 +0.24% 19,300