Finatext Holdings Ltd.(4419) Historical

52 Week High Aug 15, 2025

1,492 JPY

52 Week Low Apr 9, 2025

679 JPY

Yearly High Aug 15, 2025

1,492 JPY

Yearly Low Apr 9, 2025

679 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	980	1,008	968	969	-24	-2.42%	167,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	973	1,003	963	993	+14	+1.43%	368,200
Dec 3, 2025	986	1,012	975	979	-11	-1.11%	222,500
Dec 2, 2025	1,002	1,013	986	990	-24	-2.37%	237,100
Dec 1, 2025	1,022	1,034	999	1,014	-8	-0.78%	256,400
Nov 28, 2025	1,051	1,068	1,013	1,022	-40	-3.77%	447,700
Nov 27, 2025	1,080	1,102	1,054	1,062	-41	-3.72%	360,800
Nov 26, 2025	1,063	1,115	1,062	1,103	+40	+3.76%	340,300
Nov 25, 2025	1,117	1,118	1,061	1,063	-30	-2.74%	371,500
Nov 21, 2025	1,073	1,109	1,066	1,093	+4	+0.37%	355,600
Nov 20, 2025	1,085	1,125	1,081	1,089	+49	+4.71%	583,200
Nov 19, 2025	995	1,083	972	1,040	+18	+1.76%	800,200
Nov 18, 2025	1,010	1,079	1,004	1,022	+87	+9.30%	1,112,500
Nov 17, 2025	925	956	913	935	-4	-0.43%	501,800
Nov 14, 2025	949	996	938	939	-9	-0.95%	1,477,900
Nov 13, 2025	992	1,036	948	948	-300	-24.04%	2,551,000
Nov 12, 2025	1,205	1,263	1,195	1,248	+34	+2.80%	627,500
Nov 11, 2025	1,210	1,216	1,192	1,214	+52	+4.48%	368,900
Nov 10, 2025	1,137	1,175	1,130	1,162	+28	+2.47%	249,000
Nov 7, 2025	1,123	1,134	1,116	1,134	+14	+1.25%	124,600
Nov 6, 2025	1,134	1,153	1,119	1,120	-24	-2.10%	321,000