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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 24, 2026 851 863 806 811 -77 -8.67% 454,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 20, 2026 890 899 825 888 0 0.00% 842,200
Feb 13, 2026 902 955 877 888 +1 +0.11% 619,100
Feb 6, 2026 859 927 859 887 +27 +3.14% 516,200
Jan 30, 2026 900 909 835 860 -48 -5.29% 610,800
Jan 23, 2026 950 951 903 908 -47 -4.92% 290,100
Jan 16, 2026 968 969 941 955 -1 -0.10% 227,100
Jan 9, 2026 909 983 901 956 +48 +5.29% 425,200
Dec 30, 2025 907 921 907 908 -11 -1.20% 68,800
Dec 26, 2025 921 924 900 919 +2 +0.22% 166,000
Dec 19, 2025 880 924 868 917 +44 +5.04% 240,900
Dec 12, 2025 902 925 869 873 -33 -3.64% 160,200
Dec 5, 2025 950 955 906 906 -44 -4.63% 211,200
Nov 28, 2025 916 1,011 916 950 +37 +4.05% 640,600
Nov 21, 2025 900 914 835 913 +12 +1.33% 326,200
Nov 14, 2025 826 911 826 901 +73 +8.82% 412,800
Nov 7, 2025 824 838 813 828 +4 +0.49% 118,700
Oct 31, 2025 853 868 806 824 -29 -3.40% 333,400
Oct 24, 2025 815 867 811 853 +46 +5.70% 204,500
Oct 17, 2025 815 823 797 807 -20 -2.42% 203,700
Oct 10, 2025 879 890 827 827 -37 -4.28% 242,100