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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,022	1,034	962	969	-53	-5.19%	1,336,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,117	1,118	1,013	1,022	-71	-6.50%	1,520,300
Nov 21, 2025	925	1,125	913	1,093	+154	+16.40%	3,353,300
Nov 14, 2025	1,137	1,263	938	939	-195	-17.20%	5,274,300
Nov 7, 2025	1,166	1,174	1,097	1,134	-6	-0.53%	1,231,800
Oct 31, 2025	1,213	1,243	1,124	1,140	-66	-5.47%	1,364,400
Oct 24, 2025	1,227	1,300	1,196	1,206	+9	+0.75%	1,480,300
Oct 17, 2025	1,214	1,260	1,171	1,197	-28	-2.29%	1,069,200
Oct 10, 2025	1,242	1,250	1,174	1,225	+13	+1.07%	1,303,900
Oct 3, 2025	1,315	1,354	1,150	1,212	-108	-8.18%	1,828,900
Sep 26, 2025	1,258	1,349	1,258	1,320	+70	+5.60%	1,011,700
Sep 19, 2025	1,291	1,301	1,212	1,250	+19	+1.54%	1,284,600
Sep 12, 2025	1,210	1,237	1,170	1,231	+35	+2.93%	1,215,400
Sep 5, 2025	1,274	1,300	1,165	1,196	-89	-6.93%	1,920,800
Aug 29, 2025	1,348	1,418	1,285	1,285	-50	-3.75%	1,586,300
Aug 22, 2025	1,390	1,464	1,331	1,335	-85	-5.99%	2,275,000
Aug 15, 2025	1,281	1,492	1,202	1,420	+149	+11.72%	4,735,000
Aug 8, 2025	1,191	1,292	1,183	1,271	+55	+4.52%	1,821,500
Aug 1, 2025	1,227	1,245	1,150	1,216	-4	-0.33%	1,651,700
Jul 25, 2025	1,125	1,225	1,108	1,220	+113	+10.21%	1,527,700
Jul 18, 2025	1,173	1,220	1,100	1,107	-54	-4.65%	1,983,900