JP¥1,502.00
-69.00 (-4.39%)
At Close: Jul 24, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥1,265.00 | JP¥1,748.00 | Friday, 24th Jul 2026 4419.T stock ended at JP¥1,502.00. This is 4.39% less than the trading day before Thursday, 23rd Jul 2026. During the day the stock fluctuated 3.89% from a day low at JP¥1,492.00 to a day high of JP¥1,550.00. |
| 90 days | JP¥1,075.00 | JP¥1,748.00 | |
| 52 weeks | JP¥754.00 | JP¥1,748.00 |
Historical Finatext Holdings Ltd. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 24, 2026 | JP¥1,550.00 | JP¥1,550.00 | JP¥1,492.00 | JP¥1,502.00 | 520 000 |
| Jul 23, 2026 | JP¥1,578.00 | JP¥1,581.00 | JP¥1,547.00 | JP¥1,571.00 | 370 400 |
| Jul 22, 2026 | JP¥1,580.00 | JP¥1,611.00 | JP¥1,550.00 | JP¥1,585.00 | 525 100 |
| Jul 21, 2026 | JP¥1,632.00 | JP¥1,638.00 | JP¥1,577.00 | JP¥1,607.00 | 451 300 |
| Jul 17, 2026 | JP¥1,680.00 | JP¥1,705.00 | JP¥1,622.00 | JP¥1,642.00 | 520 100 |
| Jul 16, 2026 | JP¥1,685.00 | JP¥1,748.00 | JP¥1,663.00 | JP¥1,697.00 | 524 400 |
| Jul 15, 2026 | JP¥1,733.00 | JP¥1,739.00 | JP¥1,625.00 | JP¥1,679.00 | 659 400 |
| Jul 14, 2026 | JP¥1,593.00 | JP¥1,741.00 | JP¥1,588.00 | JP¥1,713.00 | 874 900 |
| Jul 13, 2026 | JP¥1,537.00 | JP¥1,609.00 | JP¥1,533.00 | JP¥1,601.00 | 451 200 |
| Jul 10, 2026 | JP¥1,494.00 | JP¥1,569.00 | JP¥1,470.00 | JP¥1,545.00 | 425 400 |
| Jul 09, 2026 | JP¥1,510.00 | JP¥1,510.00 | JP¥1,446.00 | JP¥1,493.00 | 431 000 |
| Jul 08, 2026 | JP¥1,536.00 | JP¥1,550.00 | JP¥1,458.00 | JP¥1,517.00 | 695 200 |
| Jul 07, 2026 | JP¥1,475.00 | JP¥1,563.00 | JP¥1,448.00 | JP¥1,544.00 | 555 900 |
| Jul 06, 2026 | JP¥1,516.00 | JP¥1,533.00 | JP¥1,464.00 | JP¥1,482.00 | 676 100 |
| Jul 03, 2026 | JP¥1,420.00 | JP¥1,550.00 | JP¥1,418.00 | JP¥1,516.00 | 973 200 |
| Jul 02, 2026 | JP¥1,400.00 | JP¥1,444.00 | JP¥1,368.00 | JP¥1,368.00 | 519 700 |
| Jul 01, 2026 | JP¥1,390.00 | JP¥1,404.00 | JP¥1,348.00 | JP¥1,363.00 | 0 |
| Jun 30, 2026 | JP¥1,400.00 | JP¥1,400.00 | JP¥1,330.00 | JP¥1,360.00 | 295 400 |
| Jun 29, 2026 | JP¥1,360.00 | JP¥1,428.00 | JP¥1,356.00 | JP¥1,386.00 | 642 300 |
| Jun 26, 2026 | JP¥1,287.00 | JP¥1,336.00 | JP¥1,265.00 | JP¥1,316.00 | 406 500 |
| Jun 25, 2026 | JP¥1,315.00 | JP¥1,322.00 | JP¥1,272.00 | JP¥1,286.00 | 0 |
| Jun 24, 2026 | JP¥1,347.00 | JP¥1,378.00 | JP¥1,310.00 | JP¥1,317.00 | 277 400 |
| Jun 23, 2026 | JP¥1,365.00 | JP¥1,389.00 | JP¥1,342.00 | JP¥1,361.00 | 575 800 |
| Jun 22, 2026 | JP¥1,325.00 | JP¥1,388.00 | JP¥1,318.00 | JP¥1,382.00 | 697 000 |
| Jun 19, 2026 | JP¥1,318.00 | JP¥1,320.00 | JP¥1,219.00 | JP¥1,245.00 | 479 300 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 4419.T stock historical prices to predict future price movements?
Trend Analysis: Examine the 4419.T stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 4419.T stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy 4419