Finatext Holdings Ltd.(4419) Historical

52 Week High Aug 15, 2025

1,492 JPY

52 Week Low Feb 9, 2026

754 JPY

Yearly High Apr 21, 2026

1,204 JPY

Yearly Low Feb 9, 2026

754 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,103	1,146	1,103	1,132	+26	+2.35%	93,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,101	1,131	1,089	1,106	+5	+0.45%	233,000
Apr 27, 2026	1,126	1,132	1,096	1,101	-20	-1.78%	353,800
Apr 24, 2026	1,130	1,149	1,121	1,121	-21	-1.84%	247,500
Apr 23, 2026	1,180	1,180	1,121	1,142	-27	-2.31%	395,900
Apr 22, 2026	1,167	1,191	1,163	1,169	+2	+0.17%	264,400
Apr 21, 2026	1,196	1,204	1,167	1,167	-3	-0.26%	357,200
Apr 20, 2026	1,151	1,179	1,116	1,170	-11	-0.93%	634,600
Apr 17, 2026	1,151	1,192	1,149	1,181	+17	+1.46%	385,600
Apr 16, 2026	1,141	1,170	1,136	1,164	+47	+4.21%	487,200
Apr 15, 2026	1,065	1,123	1,062	1,117	+68	+6.48%	561,200
Apr 14, 2026	1,043	1,072	1,030	1,049	+51	+5.11%	452,700
Apr 13, 2026	978	1,018	975	998	-40	-3.85%	543,100
Apr 10, 2026	1,003	1,053	995	1,038	-37	-3.44%	725,300
Apr 9, 2026	1,060	1,084	1,042	1,075	+5	+0.47%	492,300
Apr 8, 2026	1,035	1,070	1,019	1,070	+53	+5.21%	323,500
Apr 7, 2026	1,012	1,048	1,007	1,017	+3	+0.30%	154,900
Apr 6, 2026	999	1,025	986	1,014	+9	+0.90%	204,300
Apr 3, 2026	1,027	1,042	1,005	1,005	-3	-0.30%	206,100
Apr 2, 2026	1,045	1,057	1,000	1,008	-30	-2.89%	511,800
Apr 1, 2026	993	1,038	989	1,038	+86	+9.03%	465,600