First-corporation Inc. (TYO:1430)
Japan · Delayed Price · Currency is JPY 1,033.00
+15.00 (1.47%)
Jan 23, 2026, 3:30 PM JST
First-corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,007.00 | 1,022.00 | 1,007.00 | 1,018.00 | 1,018.00 | 1.29% | 24,900 |
| Jan 21, 2026 | 1,012.00 | 1,023.00 | 999.00 | 1,005.00 | 1,005.00 | -1.57% | 60,100 |
| Jan 20, 2026 | 1,013.00 | 1,027.00 | 1,011.00 | 1,021.00 | 1,021.00 | 0.10% | 33,500 |
| Jan 19, 2026 | 1,040.00 | 1,044.00 | 1,019.00 | 1,020.00 | 1,020.00 | -1.54% | 28,100 |
| Jan 16, 2026 | 1,040.00 | 1,055.00 | 1,025.00 | 1,036.00 | 1,036.00 | 0.39% | 51,700 |
| Jan 15, 2026 | 1,020.00 | 1,035.00 | 1,016.00 | 1,032.00 | 1,032.00 | 0.68% | 40,700 |
| Jan 14, 2026 | 1,020.00 | 1,030.00 | 1,013.00 | 1,025.00 | 1,025.00 | 0.39% | 73,000 |
| Jan 13, 2026 | 1,025.00 | 1,029.00 | 1,011.00 | 1,021.00 | 1,021.00 | 0.20% | 61,100 |
| Jan 9, 2026 | 1,010.00 | 1,019.00 | 1,009.00 | 1,019.00 | 1,019.00 | 1.49% | 25,500 |
| Jan 8, 2026 | 1,007.00 | 1,013.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.50% | 15,700 |
| Jan 7, 2026 | 996.00 | 1,010.00 | 996.00 | 1,009.00 | 1,009.00 | 1.31% | 31,500 |
| Jan 6, 2026 | 989.00 | 1,000.00 | 989.00 | 996.00 | 996.00 | 0.71% | 37,000 |
| Jan 5, 2026 | 982.00 | 989.00 | 979.00 | 989.00 | 989.00 | 1.12% | 27,800 |
| Dec 30, 2025 | 980.00 | 982.00 | 976.00 | 978.00 | 978.00 | -0.61% | 12,300 |
| Dec 29, 2025 | 980.00 | 985.00 | 980.00 | 984.00 | 984.00 | 0.61% | 11,200 |
| Dec 26, 2025 | 984.00 | 984.00 | 977.00 | 978.00 | 978.00 | -0.71% | 20,600 |
| Dec 25, 2025 | 977.00 | 995.00 | 977.00 | 985.00 | 985.00 | 1.03% | 33,800 |
| Dec 24, 2025 | 969.00 | 980.00 | 966.00 | 975.00 | 975.00 | 1.14% | 32,600 |
| Dec 23, 2025 | 960.00 | 966.00 | 960.00 | 964.00 | 964.00 | 0.52% | 22,700 |
| Dec 22, 2025 | 953.00 | 959.00 | 952.00 | 959.00 | 959.00 | 0.74% | 29,700 |
| Dec 19, 2025 | 950.00 | 955.00 | 948.00 | 952.00 | 952.00 | 0.53% | 34,200 |
| Dec 18, 2025 | 945.00 | 954.00 | 944.00 | 947.00 | 947.00 | 0.42% | 31,000 |
| Dec 17, 2025 | 935.00 | 943.00 | 930.00 | 943.00 | 943.00 | 0.64% | 31,100 |
| Dec 16, 2025 | 940.00 | 945.00 | 936.00 | 937.00 | 937.00 | -0.32% | 32,800 |
| Dec 15, 2025 | 931.00 | 940.00 | 930.00 | 940.00 | 940.00 | 0.97% | 25,000 |
| Dec 12, 2025 | 926.00 | 936.00 | 926.00 | 931.00 | 931.00 | 0.43% | 12,400 |
| Dec 11, 2025 | 939.00 | 940.00 | 927.00 | 927.00 | 927.00 | -1.07% | 13,500 |
| Dec 10, 2025 | 930.00 | 938.00 | 930.00 | 937.00 | 937.00 | 1.19% | 14,700 |
| Dec 9, 2025 | 928.00 | 931.00 | 926.00 | 926.00 | 926.00 | -0.32% | 16,400 |
| Dec 8, 2025 | 921.00 | 930.00 | 918.00 | 929.00 | 929.00 | 1.31% | 22,600 |
| Dec 5, 2025 | 920.00 | 929.00 | 917.00 | 917.00 | 917.00 | -0.97% | 40,100 |
| Dec 4, 2025 | 916.00 | 926.00 | 915.00 | 926.00 | 926.00 | 0.87% | 28,500 |
| Dec 3, 2025 | 925.00 | 925.00 | 917.00 | 918.00 | 918.00 | -0.33% | 25,200 |
| Dec 2, 2025 | 928.00 | 931.00 | 921.00 | 921.00 | 921.00 | -0.75% | 24,300 |
| Dec 1, 2025 | 950.00 | 957.00 | 928.00 | 928.00 | 928.00 | -1.69% | 47,600 |
| Nov 28, 2025 | 932.00 | 950.00 | 928.00 | 944.00 | 944.00 | 1.29% | 55,100 |
| Nov 27, 2025 | 931.00 | 941.00 | 924.00 | 932.00 | 932.00 | 1.75% | 93,600 |
| Nov 26, 2025 | 925.00 | 932.00 | 916.00 | 916.00 | 916.00 | -0.97% | 175,300 |
| Nov 25, 2025 | 932.00 | 932.00 | 925.00 | 925.00 | 925.00 | -0.22% | 83,800 |
| Nov 21, 2025 | 923.00 | 929.00 | 923.00 | 927.00 | 927.00 | 0.43% | 30,300 |
| Nov 20, 2025 | 929.00 | 932.00 | 923.00 | 923.00 | 923.00 | -0.65% | 29,700 |
| Nov 19, 2025 | 934.00 | 935.00 | 928.00 | 929.00 | 929.00 | -0.54% | 22,100 |
| Nov 18, 2025 | 941.00 | 941.00 | 930.00 | 934.00 | 934.00 | -0.74% | 26,000 |
| Nov 17, 2025 | 945.00 | 946.00 | 940.00 | 941.00 | 941.00 | -0.32% | 22,100 |
| Nov 14, 2025 | 937.00 | 945.00 | 935.00 | 944.00 | 944.00 | 0.85% | 23,500 |
| Nov 13, 2025 | 941.00 | 942.00 | 935.00 | 936.00 | 936.00 | 0.11% | 9,200 |
| Nov 12, 2025 | 933.00 | 939.00 | 931.00 | 935.00 | 935.00 | 0.54% | 18,600 |
| Nov 11, 2025 | 937.00 | 944.00 | 928.00 | 930.00 | 930.00 | - | 36,600 |
| Nov 10, 2025 | 924.00 | 935.00 | 923.00 | 930.00 | 930.00 | 1.53% | 27,800 |
| Nov 7, 2025 | 912.00 | 922.00 | 912.00 | 916.00 | 916.00 | 0.44% | 24,900 |