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
Jan 29, 2026	873	874	852	866	-10	-1.14%	275,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	867	878	863	876	+8	+0.92%	279,800
Jan 27, 2026	868	880	860	868	-8	-0.91%	276,800
Jan 26, 2026	901	901	866	876	-18	-2.01%	334,700
Jan 23, 2026	900	901	882	894	-6	-0.67%	255,300
Jan 22, 2026	894	904	892	900	+9	+1.01%	216,600
Jan 21, 2026	910	914	884	891	-30	-3.26%	343,600
Jan 20, 2026	911	927	908	921	+3	+0.33%	198,500
Jan 19, 2026	916	925	904	918	+5	+0.55%	209,300
Jan 16, 2026	940	940	896	913	-21	-2.25%	482,100
Jan 15, 2026	940	953	923	934	-7	-0.74%	408,700
Jan 14, 2026	965	965	941	941	-13	-1.36%	223,200
Jan 13, 2026	1,005	1,005	954	954	-40	-4.02%	401,700
Jan 9, 2026	989	998	978	994	+15	+1.53%	157,200
Jan 8, 2026	978	992	968	979	+9	+0.93%	174,800
Jan 7, 2026	977	988	961	970	-9	-0.92%	170,400
Jan 6, 2026	945	979	945	979	+34	+3.60%	160,500
Jan 5, 2026	1,002	1,002	935	945	-44	-4.45%	380,800
Dec 30, 2025	1,002	1,012	981	989	-18	-1.79%	216,500
Dec 29, 2025	1,018	1,032	1,003	1,007	-12	-1.18%	188,100
Dec 26, 2025	1,005	1,022	993	1,019	-5	-0.49%	338,600