Finatext Holdings Ltd.(JP:4419)
Â¥1,237.00-17.00 (-1.36%)
JP:4419
Finatext Holdings Ltd. historical prices
Â¥1,237.00
At close:-17.00 (-1.36%)
Want to see JP:4419 full AI Analyst Report?
Finatext Holdings Ltd. (4419) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,236.00 | 1,238.00 | 1,219.00 | 1,237.00 | 1,237.00 | -1.36% | 319,800 | 0.67 |
| Nov 10, 2026 | 1,253.00 | 1,279.00 | 1,234.00 | 1,254.00 | 1,254.00 | +5.47% | 382,800 | 0.74 |
| Nov 09, 2026 | 1,201.00 | 1,258.00 | 1,201.00 | 1,223.00 | 1,223.00 | +2.86% | 376,000 | 0.71 |
| Nov 06, 2026 | 1,172.00 | 1,238.00 | 1,123.00 | 1,189.00 | 1,189.00 | -6.96% | 647,700 | 1.26 |
| Nov 05, 2026 | 1,299.00 | 1,326.00 | 1,277.00 | 1,278.00 | 1,278.00 | -0.08% | 458,600 | 0.89 |
| Nov 04, 2026 | 1,277.00 | 1,294.00 | 1,224.00 | 1,279.00 | 1,279.00 | -1.77% | 535,500 | 1.05 |
| Nov 03, 2026 | 1,302.00 | 1,331.00 | 1,248.00 | 1,302.00 | 1,302.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,254.00 | 1,331.00 | 1,248.00 | 1,302.00 | 1,302.00 | -0.84% | 500,000 | 0.97 |
| Oct 30, 2026 | 1,354.00 | 1,369.00 | 1,303.00 | 1,313.00 | 1,313.00 | -5.13% | 544,600 | 1.07 |
| Oct 29, 2026 | 1,385.00 | 1,404.00 | 1,359.00 | 1,384.00 | 1,384.00 | +0.65% | 280,000 | 0.55 |
| Oct 28, 2026 | 1,393.00 | 1,419.00 | 1,372.00 | 1,375.00 | 1,375.00 | +0.07% | 199,000 | 0.39 |
| Oct 27, 2026 | 1,370.00 | 1,384.00 | 1,341.00 | 1,374.00 | 1,374.00 | +0.29% | 237,000 | 0.46 |
| Oct 26, 2026 | 1,418.00 | 1,433.00 | 1,357.00 | 1,370.00 | 1,370.00 | -2.49% | 371,900 | 0.72 |
| Oct 23, 2026 | 1,430.00 | 1,447.00 | 1,366.00 | 1,405.00 | 1,405.00 | -4.49% | 623,000 | 1.20 |
| Oct 22, 2026 | 1,540.00 | 1,575.00 | 1,470.00 | 1,471.00 | 1,471.00 | -2.97% | 425,800 | 0.82 |
| Oct 21, 2026 | 1,519.00 | 1,579.00 | 1,505.00 | 1,516.00 | 1,516.00 | +1.81% | 426,600 | 0.82 |
| Oct 20, 2026 | 1,549.00 | 1,549.00 | 1,483.00 | 1,489.00 | 1,489.00 | -3.94% | 598,300 | 1.16 |
| Oct 19, 2026 | 1,480.00 | 1,550.00 | 1,480.00 | 1,550.00 | 1,550.00 | +2.11% | 608,900 | 1.19 |
| Oct 16, 2026 | 1,423.00 | 1,538.00 | 1,423.00 | 1,518.00 | 1,518.00 | +6.83% | 509,100 | 0.99 |
| Oct 15, 2026 | 1,441.00 | 1,468.00 | 1,388.00 | 1,421.00 | 1,421.00 | -4.63% | 572,400 | 1.14 |
| Oct 14, 2026 | 1,514.00 | 1,517.00 | 1,463.00 | 1,490.00 | 1,490.00 | -0.80% | 351,600 | 0.69 |
| Oct 13, 2026 | 1,556.00 | 1,559.00 | 1,502.00 | 1,502.00 | 1,502.00 | -3.28% | 382,100 | 0.75 |
| Oct 12, 2026 | 1,553.00 | 1,599.00 | 1,498.00 | 1,553.00 | 1,553.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,500.00 | 1,599.00 | 1,498.00 | 1,553.00 | 1,553.00 | +3.95% | 876,600 | 1.69 |
| Oct 08, 2026 | 1,535.00 | 1,537.00 | 1,467.00 | 1,494.00 | 1,494.00 | -0.60% | 385,600 | 0.74 |
| Oct 07, 2026 | 1,551.00 | 1,575.00 | 1,485.00 | 1,503.00 | 1,503.00 | -0.53% | 432,200 | 0.83 |
| Oct 06, 2026 | 1,490.00 | 1,552.00 | 1,488.00 | 1,511.00 | 1,511.00 | +5.08% | 688,600 | 1.33 |
| Oct 05, 2026 | 1,421.00 | 1,458.00 | 1,397.00 | 1,438.00 | 1,438.00 | -0.35% | 689,700 | 1.34 |
| Oct 02, 2026 | 1,383.00 | 1,448.00 | 1,374.00 | 1,443.00 | 1,443.00 | +9.07% | 1,518,200 | 3.03 |
| Oct 01, 2026 | 1,325.00 | 1,333.00 | 1,297.00 | 1,323.00 | 1,323.00 | +0.99% | 329,800 | 0.65 |
| Sep 30, 2026 | 1,321.00 | 1,321.00 | 1,274.00 | 1,310.00 | 1,310.00 | -1.50% | 528,000 | 1.03 |
| Sep 29, 2026 | 1,370.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.06% | 250,700 | 0.48 |
| Sep 28, 2026 | 1,370.00 | 1,397.00 | 1,346.00 | 1,358.00 | 1,358.00 | -2.02% | 274,300 | 0.53 |
| Sep 25, 2026 | 1,406.00 | 1,423.00 | 1,375.00 | 1,386.00 | 1,386.00 | -1.42% | 304,700 | 0.59 |
| Sep 24, 2026 | 1,410.00 | 1,433.00 | 1,394.00 | 1,406.00 | 1,406.00 | -0.78% | 312,400 | 0.60 |
| Sep 23, 2026 | 1,453.00 | 1,472.00 | 1,408.00 | 1,417.00 | 1,417.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,453.00 | 1,472.00 | 1,408.00 | 1,417.00 | 1,417.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,453.00 | 1,472.00 | 1,408.00 | 1,417.00 | 1,417.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,453.00 | 1,472.00 | 1,408.00 | 1,417.00 | 1,417.00 | +0.64% | 494,500 | 0.92 |
| Sep 17, 2026 | 1,369.00 | 1,423.00 | 1,361.00 | 1,408.00 | 1,408.00 | +2.55% | 212,300 | 0.39 |
| Sep 16, 2026 | 1,422.00 | 1,422.00 | 1,373.00 | 1,373.00 | 1,373.00 | -2.97% | 216,800 | 0.39 |
| Sep 15, 2026 | 1,435.00 | 1,445.00 | 1,384.00 | 1,415.00 | 1,415.00 | +0.57% | 285,000 | 0.51 |
| Sep 14, 2026 | 1,338.00 | 1,416.00 | 1,332.00 | 1,407.00 | 1,407.00 | +5.16% | 358,000 | 0.65 |
| Sep 11, 2026 | 1,321.00 | 1,353.00 | 1,314.00 | 1,338.00 | 1,338.00 | -1.25% | 230,900 | 0.41 |
| Sep 10, 2026 | 1,332.00 | 1,377.00 | 1,328.00 | 1,355.00 | 1,355.00 | +1.19% | 205,300 | 0.37 |
| Sep 09, 2026 | 1,365.00 | 1,367.00 | 1,331.00 | 1,339.00 | 1,339.00 | -3.32% | 415,400 | 0.74 |
| Sep 08, 2026 | 1,386.00 | 1,409.00 | 1,356.00 | 1,385.00 | 1,385.00 | 0.00% | 362,400 | 0.65 |
| Sep 07, 2026 | 1,406.00 | 1,415.00 | 1,350.00 | 1,385.00 | 1,385.00 | -1.49% | 373,100 | 0.66 |
| Sep 04, 2026 | 1,397.00 | 1,429.00 | 1,374.00 | 1,406.00 | 1,406.00 | +6.76% | 443,800 | 0.79 |
| Sep 03, 2026 | 1,330.00 | 1,352.00 | 1,310.00 | 1,317.00 | 1,317.00 | -1.13% | 309,400 | 0.55 |
