Tokyo - Delayed Quote
JPY
FinTech Global Incorporated (8789.T)
145.00
-2.00
(-1.36%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
147.00
147.00
144.00
145.00
145.00
1,244,800
Oct 30, 2026
148.00
150.00
147.00
147.00
147.00
1,255,300
Oct 29, 2026
150.00
151.00
149.00
151.00
151.00
793,100
Oct 28, 2026
152.00
153.00
148.00
152.00
152.00
1,805,800
Oct 27, 2026
154.00
156.00
152.00
153.00
153.00
997,000
Oct 26, 2026
154.00
155.00
151.00
152.00
152.00
1,217,000
Oct 23, 2026
156.00
156.00
151.00
154.00
154.00
1,192,500
Oct 22, 2026
157.00
161.00
156.00
157.00
157.00
987,000
Oct 21, 2026
162.00
164.00
157.00
157.00
157.00
1,214,400
Oct 20, 2026
163.00
163.00
160.00
160.00
160.00
844,400
Oct 19, 2026
161.00
164.00
160.00
163.00
163.00
989,300
Oct 16, 2026
160.00
166.00
159.00
164.00
164.00
1,587,300
Oct 15, 2026
164.00
164.00
158.00
158.00
158.00
1,913,900
Oct 14, 2026
162.00
167.00
160.00
166.00
166.00
1,989,800
Oct 13, 2026
152.00
164.00
152.00
163.00
163.00
2,496,900
Oct 9, 2026
152.00
155.00
152.00
152.00
152.00
923,200
Oct 8, 2026
156.00
156.00
152.00
153.00
153.00
1,020,700
Oct 7, 2026
155.00
158.00
154.00
156.00
156.00
1,122,800
Oct 6, 2026
153.00
155.00
152.00
155.00
155.00
838,400
Oct 5, 2026
154.00
156.00
152.00
152.00
152.00
895,700
Oct 2, 2026
156.00
157.00
152.00
153.00
153.00
1,049,700
Oct 1, 2026
152.00
157.00
151.00
156.00
156.00
1,419,900
Sep 30, 2026
152.00
153.00
150.00
152.00
152.00
615,500
Sep 29, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
157.00
157.00
149.00
153.00
153.00
1,839,500
Sep 28, 2026
163.00
164.00
160.00
161.00
156.00
1,096,800
Sep 25, 2026
160.00
163.00
160.00
163.00
157.94
562,900
Sep 24, 2026
162.00
163.00
160.00
161.00
156.00
838,000
Sep 18, 2026
162.00
164.00
161.00
162.00
156.97
784,400
Sep 17, 2026
160.00
163.00
160.00
161.00
156.00
780,400
Sep 16, 2026
158.00
160.00
156.00
160.00
155.03
1,261,700
Sep 15, 2026
160.00
161.00
157.00
158.00
153.09
978,300
Sep 14, 2026
158.00
161.00
156.00
160.00
155.03
1,856,000
Sep 11, 2026
162.00
162.00
159.00
159.00
154.06
1,104,300
Sep 10, 2026
160.00
163.00
160.00
162.00
156.97
759,800
Sep 9, 2026
162.00
163.00
160.00
160.00
155.03
962,300
Sep 8, 2026
160.00
166.00
159.00
163.00
157.94
1,396,100
Sep 7, 2026
160.00
163.00
159.00
161.00
156.00
970,100
Sep 4, 2026
160.00
161.00
158.00
159.00
154.06
780,200
Sep 3, 2026
162.00
164.00
160.00
160.00
155.03
1,383,300
Sep 2, 2026
165.00
165.00
162.00
162.00
156.97
1,617,900
Sep 1, 2026
165.00
168.00
164.00
167.00
161.81
1,618,500
Aug 31, 2026
174.00
174.00
164.00
166.00
160.84
3,019,700
Aug 28, 2026
174.00
178.00
173.00
173.00
167.63
2,633,300
Aug 27, 2026
175.00
176.00
172.00
174.00
168.60
1,623,100
Aug 26, 2026
170.00
175.00
169.00
175.00
169.57
1,722,300
Aug 25, 2026
171.00
172.00
169.00
170.00
164.72
874,200
Aug 24, 2026
172.00
173.00
167.00
171.00
165.69
2,115,500
Aug 21, 2026
174.00
175.00
171.00
173.00
167.63
2,413,700
Aug 20, 2026
169.00
174.00
169.00
173.00
167.63
2,797,300
Aug 19, 2026
164.00
168.00
164.00
167.00
161.81
2,333,200
Aug 18, 2026
160.00
165.00
158.00
164.00
158.91
2,931,700
Aug 17, 2026
154.00
163.00
153.00
162.00
156.97
3,254,500
Aug 14, 2026
152.00
155.00
150.00
154.00
149.22
2,735,200
Aug 13, 2026
144.00
150.00
142.00
149.00
144.37
4,860,500
Aug 12, 2026
136.00
141.00
135.00
138.00
133.71
1,789,900
Aug 10, 2026
136.00
138.00
135.00
137.00
132.75
1,045,800
Aug 7, 2026
135.00
136.00
133.00
134.00
129.84
778,100
Aug 6, 2026
133.00
135.00
133.00
135.00
130.81
530,700
Aug 5, 2026
132.00
133.00
131.00
133.00
128.87
388,200
Aug 4, 2026
131.00
132.00
131.00
131.00
126.93
203,900
Aug 3, 2026
132.00
132.00
130.00
131.00
126.93
888,900
Jul 31, 2026
132.00
132.00
131.00
132.00
127.90
312,200
Jul 30, 2026
130.00
132.00
130.00
131.00
126.93
429,200
Jul 29, 2026
131.00
132.00
130.00
132.00
127.90
651,400
Jul 28, 2026
131.00
132.00
130.00
131.00
126.93
679,400
Jul 27, 2026
130.00
132.00
129.00
132.00
127.90
521,000
Jul 24, 2026
132.00
132.00
131.00
131.00
126.93
331,300
Jul 23, 2026
133.00
133.00
132.00
133.00
128.87
201,400
Jul 22, 2026
132.00
133.00
131.00
132.00
127.90
589,900
Jul 21, 2026
130.00
132.00
129.00
132.00
127.90
495,600
Jul 17, 2026
130.00
130.00
126.00
129.00
124.99
1,140,200
Jul 16, 2026
133.00
134.00
130.00
130.00
125.96
693,500
Jul 15, 2026
132.00
133.00
132.00
133.00
128.87
379,800
Jul 14, 2026
130.00
132.00
130.00
131.00
126.93
484,900
Jul 13, 2026
130.00
131.00
129.00
130.00
125.96
534,700
Jul 10, 2026
130.00
131.00
129.00
130.00
125.96
228,900
Jul 9, 2026
129.00
130.00
128.00
130.00
125.96
562,000
Jul 8, 2026
129.00
131.00
129.00
129.00
124.99
325,600
Jul 7, 2026
131.00
133.00
129.00
129.00
124.99
929,100
Jul 6, 2026
128.00
132.00
128.00
130.00
125.96
1,014,000
Jul 3, 2026
126.00
128.00
126.00
128.00
124.02
356,000
Jul 2, 2026
125.00
127.00
124.00
126.00
122.09
585,800
Jul 1, 2026
124.00
125.00
123.00
125.00
121.12
796,000
Jun 30, 2026
123.00
124.00
121.00
124.00
120.15
691,500
Jun 29, 2026
122.00
123.00
121.00
122.00
118.21
887,800
Jun 26, 2026
120.00
121.00
119.00
120.00
116.27
823,900
Jun 25, 2026
120.00
121.00
118.00
119.00
115.30
805,100
Jun 24, 2026
119.00
121.00
119.00
119.00
115.30
514,900
Jun 23, 2026
122.00
122.00
119.00
120.00
116.27
1,011,600
Jun 22, 2026
122.00
123.00
121.00
122.00
118.21
496,200
Jun 19, 2026
122.00
123.00
121.00
122.00
118.21
356,300
Jun 18, 2026
123.00
124.00
122.00
123.00
119.18
349,800
Jun 17, 2026
124.00
125.00
123.00
123.00
119.18
500,300
Jun 16, 2026
123.00
124.00
122.00
123.00
119.18
653,200
Jun 15, 2026
122.00
124.00
121.00
123.00
119.18
681,400
Jun 12, 2026
123.00
123.00
120.00
121.00
117.24
774,600
Jun 11, 2026
121.00
122.00
119.00
121.00
117.24
835,600
Jun 10, 2026
123.00
124.00
122.00
123.00
119.18
565,300
Jun 9, 2026
122.00
123.00
121.00
122.00
118.21
572,900
Jun 8, 2026
121.00
122.00
120.00
120.00
116.27
1,005,900
Jun 5, 2026
123.00
124.00
122.00
123.00
119.18
352,500
Jun 4, 2026
122.00
123.00
120.00
121.00
117.24
1,262,700
Jun 3, 2026
124.00
125.00
123.00
123.00
119.18
841,200
Jun 2, 2026
125.00
126.00
123.00
124.00
120.15
1,121,800
Jun 1, 2026
128.00
128.00
124.00
126.00
122.09
1,364,300
May 29, 2026
130.00
131.00
129.00
129.00
124.99
391,900
May 28, 2026
131.00
131.00
128.00
129.00
124.99
1,149,700
May 27, 2026
134.00
134.00
130.00
131.00
126.93
1,076,200
May 26, 2026
134.00
135.00
132.00
134.00
129.84
874,000
May 25, 2026
136.00
136.00
133.00
135.00
130.81
570,100
May 22, 2026
137.00
137.00
133.00
136.00
131.78
830,100
May 21, 2026
136.00
137.00
135.00
135.00
130.81
616,900
May 20, 2026
138.00
138.00
133.00
134.00
129.84
897,600
May 19, 2026
136.00
138.00
134.00
137.00
132.75
1,486,700
May 18, 2026
136.00
136.00
132.00
134.00
129.84
1,035,700
May 15, 2026
134.00
136.00
132.00
135.00
130.81
1,478,700
May 14, 2026
135.00
135.00
132.00
135.00
130.81
1,396,400
May 13, 2026
135.00
141.00
133.00
136.00
131.78
4,022,600
May 12, 2026
132.00
132.00
128.00
130.00
125.96
1,319,400
May 11, 2026
130.00
132.00
129.00
130.00
125.96
865,900
May 8, 2026
129.00
131.00
129.00
129.00
124.99
473,700
May 7, 2026
128.00
130.00
127.00
129.00
124.99
642,100
May 1, 2026
127.00
128.00
126.00
127.00
123.06
582,600
Apr 30, 2026
128.00
128.00
126.00
127.00
123.06
727,200
Apr 28, 2026
125.00
129.00
125.00
129.00
124.99
316,700
Apr 27, 2026
126.00
127.00
124.00
125.00
121.12
478,600
Apr 24, 2026
127.00
128.00
125.00
126.00
122.09
784,800
Apr 23, 2026
128.00
129.00
126.00
127.00
123.06
770,800
Apr 22, 2026
130.00
130.00
128.00
130.00
125.96
544,600
Apr 21, 2026
130.00
131.00
129.00
130.00
125.96
609,800
Apr 20, 2026
129.00
130.00
128.00
130.00
125.96
523,000
Apr 17, 2026
130.00
131.00
128.00
129.00
124.99
1,072,600
Apr 16, 2026
129.00
131.00
129.00
130.00
125.96
959,900
Apr 15, 2026
129.00
130.00
128.00
128.00
124.02
831,200
Apr 14, 2026
128.00
128.00
127.00
127.00
123.06
1,008,600
Apr 13, 2026
124.00
126.00
123.00
124.00
120.15
788,500
Apr 10, 2026
127.00
127.00
125.00
126.00
122.09
860,000
Apr 9, 2026
130.00
131.00
125.00
125.00
121.12
1,754,100
Apr 8, 2026
126.00
130.00
126.00
129.00
124.99
2,768,000
Apr 7, 2026
124.00
125.00
122.00
124.00
120.15
978,600
Apr 6, 2026
122.00
124.00
121.00
123.00
119.18
1,082,300
Apr 3, 2026
122.00
123.00
120.00
120.00
116.27
1,071,600
Apr 2, 2026
123.00
125.00
120.00
121.00
117.24
1,339,700
Apr 1, 2026
123.00
124.00
121.00
122.00
118.21
1,238,800
Mar 31, 2026
122.00
124.00
118.00
119.00
115.30
1,301,300
Mar 30, 2026
122.00
123.00
120.00
122.00
118.21
1,287,500
Mar 27, 2026
124.00
127.00
122.00
125.00
121.12
1,335,100
Mar 26, 2026
125.00
126.00
123.00
123.00
119.18
1,080,600
Mar 25, 2026
127.00
127.00
123.00
124.00
120.15
1,171,800
Mar 24, 2026
124.00
125.00
121.00
123.00
119.18
1,372,200
Mar 23, 2026
121.00
124.00
119.00
122.00
118.21
2,732,100
Mar 19, 2026
132.00
133.00
127.00
128.00
124.02
2,354,000
Mar 18, 2026
136.00
136.00
133.00
134.00
129.84
904,900
Mar 17, 2026
133.00
133.00
130.00
132.00
127.90
1,410,200
Mar 16, 2026
133.00
134.00
131.00
132.00
127.90
1,491,300
Mar 13, 2026
134.00
136.00
133.00
134.00
129.84
2,067,300
Mar 12, 2026
139.00
140.00
136.00
137.00
132.75
1,847,500
Mar 11, 2026
143.00
145.00
140.00
140.00
135.65
1,473,500
Mar 10, 2026
140.00
142.00
139.00
142.00
137.59
1,155,600
Mar 9, 2026
138.00
140.00
135.00
139.00
134.68
2,712,100
Mar 6, 2026
144.00
145.00
141.00
143.00
138.56
927,700
Mar 5, 2026
145.00
147.00
143.00
144.00
139.53
2,337,400
Mar 4, 2026
145.00
147.00
137.00
140.00
135.65
4,073,900
Mar 3, 2026
152.00
153.00
149.00
150.00
145.34
2,661,200
Mar 2, 2026
152.00
153.00
150.00
152.00
147.28
1,893,100
Feb 27, 2026
153.00
155.00
152.00
155.00
150.19
748,900
Feb 26, 2026
153.00
156.00
152.00
152.00
147.28
1,420,200
Feb 25, 2026
151.00
152.00
149.00
151.00
146.31
951,000
Feb 24, 2026
148.00
151.00
148.00
151.00
146.31
1,050,400
Feb 20, 2026
148.00
152.00
147.00
148.00
143.40
1,454,700
Feb 19, 2026
147.00
149.00
145.00
148.00
143.40
1,270,900
Feb 18, 2026
147.00
148.00
145.00
146.00
141.47
763,100
Feb 17, 2026
148.00
149.00
145.00
146.00
141.47
1,640,400
Feb 16, 2026
149.00
150.00
146.00
148.00
143.40
1,234,600
Feb 13, 2026
146.00
152.00
145.00
149.00
144.37
3,593,000
Feb 12, 2026
164.00
165.00
157.00
158.00
153.09
3,544,200
Feb 10, 2026
158.00
163.00
158.00
162.00
156.97
1,669,000
Feb 9, 2026
158.00
158.00
155.00
157.00
152.12
991,800
Feb 6, 2026
156.00
156.00
153.00
155.00
150.19
1,053,800
Feb 5, 2026
154.00
157.00
153.00
156.00
151.16
1,535,200
Feb 4, 2026
150.00
154.00
150.00
154.00
149.22
1,516,600
Feb 3, 2026
151.00
151.00
149.00
150.00
145.34
874,900
Feb 2, 2026
146.00
149.00
146.00
149.00
144.37
1,378,300
Jan 30, 2026
145.00
146.00
144.00
146.00
141.47
868,300
Jan 29, 2026
143.00
145.00
142.00
145.00
140.50
1,002,100
Jan 28, 2026
144.00
144.00
142.00
143.00
138.56
954,300
Jan 27, 2026
144.00
144.00
141.00
144.00
139.53
954,500
Jan 26, 2026
145.00
145.00
143.00
143.00
138.56
929,900
Jan 23, 2026
145.00
146.00
144.00
146.00
141.47
837,800
Jan 22, 2026
145.00
146.00
143.00
145.00
140.50
1,067,700
Jan 21, 2026
144.00
145.00
142.00
144.00
139.53
1,504,400
Jan 20, 2026
146.00
147.00
144.00
145.00
140.50
1,846,900
Jan 19, 2026
145.00
147.00
144.00
147.00
142.43
1,579,800
Jan 16, 2026
145.00
147.00
141.00
144.00
139.53
1,471,800
Jan 15, 2026
141.00
145.00
140.00
145.00
140.50
1,778,600
Jan 14, 2026
143.00
144.00
140.00
141.00
136.62
2,055,600
Jan 13, 2026
145.00
145.00
143.00
144.00
139.53
1,100,500
Jan 9, 2026
144.00
147.00
143.00
143.00
138.56
2,264,700
Jan 8, 2026
140.00
143.00
140.00
143.00
138.56
1,158,100
Jan 7, 2026
141.00
142.00
139.00
141.00
136.62
1,022,100
Jan 6, 2026
140.00
143.00
140.00
140.00
135.65
1,050,800
Jan 5, 2026
140.00
141.00
137.00
140.00
135.65
1,755,600
Dec 30, 2025
141.00
142.00
138.00
138.00
133.71
858,400
Dec 29, 2025
140.00
145.00
139.00
140.00
135.65
2,855,000
Dec 26, 2025
139.00
141.00
138.00
139.00
134.68
1,581,200
Dec 25, 2025
138.00
141.00
138.00
140.00
135.65
1,393,400
Dec 24, 2025
139.00
141.00
138.00
138.00
133.71
1,718,700
Dec 23, 2025
138.00
141.00
138.00
138.00
133.71
1,807,000
Dec 22, 2025
139.00
140.00
137.00
139.00
134.68
1,343,100
Dec 19, 2025
138.00
141.00
138.00
141.00
136.62
898,600
Dec 18, 2025
140.00
142.00
138.00
139.00
134.68
1,616,700
Dec 17, 2025
142.00
142.00
139.00
142.00
137.59
1,221,700
Dec 16, 2025
145.00
145.00
141.00
142.00
137.59
1,791,200
Dec 15, 2025
142.00
147.00
142.00
146.00
141.47
1,334,900
Dec 12, 2025
139.00
141.00
137.00
141.00
136.62
1,112,100
Dec 11, 2025
144.00
144.00
139.00
139.00
134.68
2,102,600
Dec 10, 2025
143.00
145.00
141.00
144.00
139.53
1,543,100
Dec 9, 2025
147.00
147.00
141.00
143.00
138.56
3,725,000
Dec 8, 2025
155.00
155.00
147.00
149.00
144.37
2,889,400
Dec 5, 2025
159.00
159.00
155.00
156.00
151.16
1,920,600
Dec 4, 2025
156.00
163.00
156.00
160.00
155.03
2,901,600
Dec 3, 2025
160.00
162.00
155.00
156.00
151.16
2,827,900
Dec 2, 2025
152.00
162.00
147.00
159.00
154.06
5,570,700
Dec 1, 2025
153.00
153.00
148.00
150.00
145.34
3,171,800
Nov 28, 2025
145.00
152.00
145.00
150.00
145.34
3,739,900
Nov 27, 2025
147.00
148.00
143.00
144.00
139.53
2,150,500
Nov 26, 2025
142.00
147.00
142.00
145.00
140.50
3,388,900
Nov 25, 2025
140.00
142.00
138.00
141.00
136.62
2,029,400
Nov 21, 2025
135.00
139.00
134.00
139.00
134.68
3,616,300
Nov 20, 2025
127.00
136.00
127.00
135.00
130.81
4,313,800
Nov 19, 2025
124.00
127.00
122.00
126.00
122.09
1,790,200
Nov 18, 2025
126.00
126.00
123.00
125.00
121.12
1,593,300
Nov 17, 2025
128.00
129.00
124.00
127.00
123.06
2,214,300
Nov 14, 2025
130.00
131.00
127.00
128.00
124.02
3,025,500
Nov 13, 2025
134.00
136.00
130.00
134.00
129.84
3,155,600
Nov 12, 2025
124.00
138.00
123.00
134.00
129.84
7,453,000
Nov 11, 2025
130.00
130.00
122.00
124.00
120.15
8,377,000
Nov 10, 2025
127.00
141.00
121.00
130.00
125.96
28,935,400
Nov 7, 2025
109.00
110.00
107.00
108.00
104.65
1,633,500
Nov 6, 2025
105.00
112.00
105.00
110.00
106.58
2,511,100
Nov 5, 2025
105.00
105.00
102.00
104.00
100.77
1,143,600
Nov 4, 2025
103.00
106.00
102.00
105.00
101.74
868,200
