FINDEX Inc. (3649.T) JPX

Currency In JPY

3649.T Historical Return

If you invested ¥1000 in FINDEX Inc. (3649.T) 10 years ago, it would be worth ¥854.43 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥927.98, while ¥1000 invested 1 year ago would be worth ¥1,045.95. This corresponds to total returns of -14.56%, -7.2%, 4.59%, respectively, with annualized returns of -1.56%, -1.48%, 4.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3649.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	881	870	870	881	864	45,800
August 20, 2026	855	882	882	886	846	123,700
August 19, 2026	850	850	850	853	835	88,700
August 18, 2026	829	850	850	868	826	233,300
August 17, 2026	849	826	826	849	826	199,300
August 14, 2026	827	853	853	853	813	356,100
August 13, 2026	880	895	895	895	871	102,100
August 12, 2026	879	885	885	885	873	82,900
August 10, 2026	855	873	873	878	847	67,600
August 07, 2026	840	846	846	855	835	51,400
August 06, 2026	826	841	841	846	826	46,400
August 05, 2026	827	830	830	835	826	29,700
August 04, 2026	825	826	826	830	819	85,300
August 03, 2026	835	821	821	835	819	72,800
July 31, 2026	851	843	843	854	825	80,500
July 30, 2026	869	863	863	870	859	72,200
July 29, 2026	845	865	865	865	844	79,700
July 28, 2026	850	843	843	854	843	59,400
July 27, 2026	857	850	850	857	846	50,300
July 24, 2026	840	843	843	852	835	81,400
July 23, 2026	844	843	843	849	836	64,000
July 22, 2026	878	845	845	878	845	65,600
July 21, 2026	866	866	866	876	865	57,000
July 17, 2026	874	859	859	874	850	40,800
July 16, 2026	876	872	872	892	862	59,100
July 15, 2026	881	882	882	885	869	60,900
July 14, 2026	890	885	885	903	885	50,800
July 13, 2026	909	889	889	910	880	116,300
July 10, 2026	868	902	902	906	862	186,700
July 09, 2026	860	855	855	874	850	130,700
July 08, 2026	830	856	856	861	826	154,800
July 07, 2026	808	830	830	830	803	73,300
July 06, 2026	823	811	811	823	810	48,900
July 03, 2026	808	818	818	823	806	57,300
July 02, 2026	793	810	810	822	792	110,200
July 01, 2026	790	789	789	796	777	57,400
June 30, 2026	794	783	783	795	782	65,700
June 29, 2026	789	793	793	812	789	54,800
June 26, 2026	806	796	796	806	785	65,800
June 25, 2026	789	791	791	798	784	44,300
June 24, 2026	792	795	795	809	792	34,400
June 23, 2026	814	799	799	819	799	93,000
June 22, 2026	792	807	807	811	792	52,100
June 19, 2026	798	796	796	811	790	68,600
June 18, 2026	805	798	798	810	794	74,000
June 17, 2026	797	806	806	809	786	106,200
June 16, 2026	784	783	783	790	773	109,800
June 15, 2026	782	784	784	791	777	60,800
June 12, 2026	795	781	781	803	768	113,900
June 11, 2026	820	792	792	820	785	106,700
June 10, 2026	812	827	827	827	805	59,300
June 09, 2026	815	813	813	834	810	88,200
June 08, 2026	823	815	815	830	809	98,200
June 05, 2026	824	835	835	843	824	116,100
June 04, 2026	805	816	816	830	801	157,900
June 03, 2026	790	805	805	809	778	152,600
June 02, 2026	769	791	791	794	765	127,600
June 01, 2026	767	775	775	798	766	151,800
May 29, 2026	764	766	766	791	761	140,300
May 28, 2026	755	765	765	765	750	98,700