tiprankstipranks
Trending News
More News >
FINDEX Inc. (JP:3649)
:3649
Japanese Market
Advertisement

FINDEX Inc. (3649) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
811.00
822.00
804.00
807.00
807.00
-0.25%
42,900
0.58
Oct 16, 2025
810.00
818.00
805.00
809.00
809.00
-0.12%
45,500
0.62
Oct 15, 2025
809.00
816.00
801.00
810.00
810.00
+1.12%
45,800
0.63
Oct 14, 2025
815.00
823.00
797.00
801.00
801.00
-3.14%
69,500
0.95
Oct 10, 2025
843.00
843.00
827.00
827.00
827.00
-2.71%
40,000
0.55
Oct 09, 2025
866.00
867.00
849.00
850.00
850.00
-0.93%
33,200
0.45
Oct 08, 2025
857.00
875.00
857.00
858.00
858.00
-0.58%
32,500
0.45
Oct 07, 2025
885.00
890.00
861.00
863.00
863.00
-1.37%
65,600
0.91
Oct 06, 2025
879.00
883.00
860.00
875.00
875.00
+1.27%
70,800
0.98
Oct 03, 2025
857.00
872.00
853.00
864.00
864.00
+0.82%
45,800
0.64
Oct 02, 2025
849.00
862.00
845.00
857.00
857.00
+2.02%
81,900
1.16
Oct 01, 2025
880.00
880.00
840.00
840.00
840.00
-4.65%
76,100
1.08
Sep 30, 2025
885.00
888.00
878.00
881.00
881.00
+0.69%
38,200
0.54
Sep 29, 2025
883.00
885.00
874.00
875.00
875.00
-1.80%
46,400
0.65
Sep 26, 2025
901.00
909.00
883.00
891.00
891.00
-1.76%
163,600
2.30
Sep 25, 2025
855.00
909.00
855.00
907.00
907.00
+6.33%
217,400
3.14
Sep 24, 2025
810.00
863.00
810.00
853.00
853.00
+5.31%
138,200
2.03
Sep 22, 2025
798.00
818.00
798.00
810.00
810.00
+1.63%
47,000
0.69
Sep 19, 2025
805.00
809.00
794.00
797.00
797.00
-1.24%
85,600
1.26
Sep 18, 2025
807.00
811.00
803.00
807.00
807.00
+0.37%
33,900
0.50
Sep 17, 2025
811.00
811.00
802.00
804.00
804.00
-1.35%
51,000
0.74
Sep 16, 2025
821.00
824.00
815.00
815.00
815.00
-1.33%
41,800
0.60
Sep 12, 2025
833.00
835.00
825.00
826.00
826.00
-1.08%
46,300
0.66
Sep 11, 2025
833.00
839.00
831.00
835.00
835.00
-0.48%
21,500
0.30
Sep 10, 2025
839.00
841.00
833.00
839.00
839.00
-0.71%
26,500
0.37
Sep 09, 2025
846.00
854.00
837.00
845.00
845.00
-0.12%
38,500
0.53
Sep 08, 2025
842.00
849.00
842.00
846.00
846.00
+1.20%
34,000
0.47
Sep 05, 2025
840.00
848.00
834.00
836.00
836.00
-0.36%
52,400
0.72
Sep 04, 2025
829.00
848.00
829.00
839.00
839.00
+1.21%
41,000
0.56
Sep 03, 2025
838.00
845.00
829.00
829.00
829.00
-1.31%
80,300
1.11
Sep 02, 2025
843.00
845.00
832.00
840.00
840.00
0.00%
118,000
1.64
Sep 01, 2025
847.00
853.00
832.00
840.00
840.00
-0.83%
55,900
0.78
Aug 29, 2025
833.00
866.00
833.00
847.00
847.00
+1.68%
259,200
3.81
Aug 28, 2025
843.00
845.00
833.00
833.00
833.00
-0.95%
41,300
0.61
Aug 27, 2025
855.00
855.00
837.00
841.00
841.00
-1.18%
44,000
0.65
Aug 26, 2025
861.00
864.00
851.00
851.00
851.00
-2.52%
48,000
0.71
Aug 25, 2025
850.00
885.00
848.00
873.00
873.00
+3.93%
181,500
2.78
Aug 22, 2025
858.00
864.00
839.00
840.00
840.00
-2.10%
51,000
0.78
Aug 21, 2025
860.00
879.00
858.00
858.00
858.00
+0.12%
81,700
1.27
Aug 20, 2025
841.00
874.00
841.00
857.00
857.00
+1.54%
190,400
3.07
Aug 19, 2025
814.00
845.00
814.00
844.00
844.00
+3.94%
135,600
2.21
Aug 18, 2025
824.00
827.00
812.00
812.00
812.00
+0.37%
84,700
1.38
Aug 15, 2025
795.00
832.00
795.00
809.00
809.00
+2.28%
123,000
2.02
Aug 14, 2025
775.00
800.00
763.00
791.00
791.00
+3.81%
198,200
3.29
Aug 13, 2025
770.00
786.00
761.00
762.00
762.00
+0.13%
112,900
1.90
Aug 12, 2025
761.00
765.00
756.00
761.00
761.00
0.00%
48,800
0.81
Aug 08, 2025
767.00
767.00
760.00
761.00
761.00
-0.26%
24,800
0.41
Aug 07, 2025
766.00
771.00
762.00
763.00
763.00
+0.13%
29,900
0.49
Aug 06, 2025
760.00
768.00
760.00
762.00
762.00
+0.53%
36,500
0.60
Aug 05, 2025
780.00
780.00
758.00
758.00
758.00
-2.32%
50,500
0.83
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis