kabutan

FINDEX Inc.(3649) Historical

3649
TSE Prime
FINDEX Inc.
811
JPY
-13
(-1.58%)
Apr 14, 3:30 pm JST
5.09
USD
Apr 14, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
1,011 JPY
52 Week Low Apr 16, 2025
680 JPY
Yearly High Jan 8, 2026
983 JPY
Yearly Low Feb 25, 2026
801 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 14, 2026 826 827 808 811 -13 -1.58% 87,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 13, 2026 822 836 818 824 +1 +0.12% 51,700
Apr 10, 2026 837 843 821 823 -11 -1.32% 44,900
Apr 9, 2026 850 851 830 834 -19 -2.23% 77,700
Apr 8, 2026 846 857 841 853 +16 +1.91% 80,700
Apr 7, 2026 835 847 830 837 +9 +1.09% 38,200
Apr 6, 2026 825 834 823 828 +3 +0.36% 50,600
Apr 3, 2026 825 834 821 825 0 0.00% 47,800
Apr 2, 2026 845 851 825 825 -18 -2.14% 72,200
Apr 1, 2026 849 849 837 843 +14 +1.69% 78,800
Mar 31, 2026 835 847 827 829 -7 -0.84% 64,800
Mar 30, 2026 872 874 836 836 -51 -5.75% 103,600
Mar 27, 2026 874 887 867 887 +15 +1.72% 64,300
Mar 26, 2026 868 877 862 872 +2 +0.23% 75,500
Mar 25, 2026 864 880 862 870 +18 +2.11% 90,800
Mar 24, 2026 841 857 837 852 +25 +3.02% 60,400
Mar 23, 2026 840 844 827 827 -27 -3.16% 110,300
Mar 19, 2026 867 887 852 854 -23 -2.62% 67,400
Mar 18, 2026 856 881 856 877 +24 +2.81% 117,200
Mar 17, 2026 872 878 853 853 -9 -1.04% 60,100
Mar 16, 2026 876 881 862 862 -6 -0.69% 70,200