kabutan

FINDEX Inc.(3649) Historical

3649
TSE Prime
FINDEX Inc.
811
JPY
-77
(-8.67%)
Feb 24, 3:30 pm JST
5.22
USD
Feb 24, 1:30 am EST
Result
PTS
outside of trading hours
814.3
Feb 24, 10:45 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
Feb 24, 2026 851 863 806 811 -77 -8.67% 227,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 20, 2026 846 899 840 888 +51 +6.09% 193,200
Feb 19, 2026 835 844 825 837 +2 +0.24% 144,500
Feb 18, 2026 849 850 833 835 -6 -0.71% 199,300
Feb 17, 2026 848 852 841 841 -9 -1.06% 81,200
Feb 16, 2026 890 891 849 850 -38 -4.28% 224,000
Feb 13, 2026 937 955 877 888 -34 -3.69% 281,100
Feb 12, 2026 924 937 905 922 -4 -0.43% 142,200
Feb 10, 2026 941 946 921 926 -12 -1.28% 70,000
Feb 9, 2026 902 945 886 938 +51 +5.75% 125,800
Feb 6, 2026 923 923 878 887 -36 -3.90% 116,600
Feb 5, 2026 885 927 880 923 +38 +4.29% 98,900
Feb 4, 2026 905 917 877 885 -20 -2.21% 69,700
Feb 3, 2026 878 911 872 905 +26 +2.96% 130,200
Feb 2, 2026 859 888 859 879 +19 +2.21% 100,800
Jan 30, 2026 839 870 839 860 +24 +2.87% 105,800
Jan 29, 2026 853 853 835 836 -17 -1.99% 94,400
Jan 28, 2026 860 873 837 853 -5 -0.58% 245,100
Jan 27, 2026 876 877 858 858 -22 -2.50% 53,200
Jan 26, 2026 900 909 869 880 -28 -3.08% 112,300
Jan 23, 2026 928 930 907 908 -25 -2.68% 59,000