First-corporation Inc. (TYO:1430)
Japan · Delayed Price · Currency is JPY 1,091.00
+5.00 (0.46%)
Oct 29, 2026, 3:30 PM JST
First-corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,093.00 | 1,097.00 | 1,085.00 | 1,091.00 | 1,091.00 | 0.46% | 17,500 |
| Oct 28, 2026 | 1,100.00 | 1,102.00 | 1,084.00 | 1,086.00 | 1,086.00 | -0.46% | 19,600 |
| Oct 27, 2026 | 1,099.00 | 1,103.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.73% | 19,300 |
| Oct 26, 2026 | 1,101.00 | 1,110.00 | 1,097.00 | 1,099.00 | 1,099.00 | 0.64% | 14,900 |
| Oct 23, 2026 | 1,097.00 | 1,103.00 | 1,086.00 | 1,092.00 | 1,092.00 | -0.27% | 25,300 |
| Oct 22, 2026 | 1,092.00 | 1,102.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.83% | 45,400 |
| Oct 21, 2026 | 1,072.00 | 1,092.00 | 1,072.00 | 1,086.00 | 1,086.00 | 1.12% | 17,500 |
| Oct 20, 2026 | 1,078.00 | 1,087.00 | 1,072.00 | 1,074.00 | 1,074.00 | 0.37% | 20,100 |
| Oct 19, 2026 | 1,079.00 | 1,080.00 | 1,067.00 | 1,070.00 | 1,070.00 | - | 21,900 |
| Oct 16, 2026 | 1,096.00 | 1,096.00 | 1,064.00 | 1,070.00 | 1,070.00 | 1.13% | 27,700 |
| Oct 15, 2026 | 1,093.00 | 1,099.00 | 1,025.00 | 1,058.00 | 1,058.00 | -3.38% | 84,100 |
| Oct 14, 2026 | 1,101.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.45% | 19,800 |
| Oct 13, 2026 | 1,100.00 | 1,111.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.09% | 30,600 |
| Oct 9, 2026 | 1,084.00 | 1,099.00 | 1,084.00 | 1,099.00 | 1,099.00 | 1.29% | 14,000 |
| Oct 8, 2026 | 1,098.00 | 1,099.00 | 1,084.00 | 1,085.00 | 1,085.00 | -0.73% | 24,000 |
| Oct 7, 2026 | 1,085.00 | 1,097.00 | 1,085.00 | 1,093.00 | 1,093.00 | 1.20% | 33,400 |
| Oct 6, 2026 | 1,079.00 | 1,088.00 | 1,072.00 | 1,080.00 | 1,080.00 | 0.09% | 23,800 |
| Oct 5, 2026 | 1,078.00 | 1,079.00 | 1,068.00 | 1,079.00 | 1,079.00 | 1.03% | 17,700 |
| Oct 2, 2026 | 1,073.00 | 1,077.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.47% | 16,100 |
| Oct 1, 2026 | 1,075.00 | 1,077.00 | 1,066.00 | 1,073.00 | 1,073.00 | 0.19% | 18,200 |
| Sep 30, 2026 | 1,068.00 | 1,078.00 | 1,067.00 | 1,071.00 | 1,071.00 | 0.47% | 26,100 |
| Sep 29, 2026 | 1,073.00 | 1,073.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.65% | 14,900 |
| Sep 28, 2026 | 1,072.00 | 1,075.00 | 1,062.00 | 1,073.00 | 1,073.00 | 0.56% | 18,000 |
| Sep 25, 2026 | 1,066.00 | 1,070.00 | 1,066.00 | 1,067.00 | 1,067.00 | -0.09% | 11,800 |
| Sep 24, 2026 | 1,070.00 | 1,074.00 | 1,067.00 | 1,068.00 | 1,068.00 | 0.19% | 29,200 |
| Sep 18, 2026 | 1,064.00 | 1,070.00 | 1,063.00 | 1,066.00 | 1,066.00 | 0.47% | 14,000 |
| Sep 17, 2026 | 1,059.00 | 1,066.00 | 1,053.00 | 1,061.00 | 1,061.00 | 1.05% | 22,800 |
| Sep 16, 2026 | 1,054.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.28% | 33,200 |
| Sep 15, 2026 | 1,016.00 | 1,056.00 | 1,015.00 | 1,053.00 | 1,053.00 | 3.13% | 79,700 |
| Sep 14, 2026 | 1,018.00 | 1,026.00 | 1,017.00 | 1,021.00 | 1,021.00 | 0.20% | 16,100 |
| Sep 11, 2026 | 1,018.00 | 1,026.00 | 1,016.00 | 1,019.00 | 1,019.00 | 0.10% | 8,500 |
| Sep 10, 2026 | 1,031.00 | 1,031.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.88% | 10,000 |
| Sep 9, 2026 | 1,013.00 | 1,027.00 | 1,012.00 | 1,027.00 | 1,027.00 | 0.59% | 9,600 |
| Sep 8, 2026 | 1,011.00 | 1,030.00 | 1,006.00 | 1,021.00 | 1,021.00 | 0.10% | 19,700 |
| Sep 7, 2026 | 1,029.00 | 1,031.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.45% | 18,800 |
| Sep 4, 2026 | 1,031.00 | 1,042.00 | 1,031.00 | 1,035.00 | 1,035.00 | 0.29% | 3,900 |
| Sep 3, 2026 | 1,026.00 | 1,039.00 | 1,026.00 | 1,032.00 | 1,032.00 | 0.19% | 9,700 |
| Sep 2, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.72% | 16,600 |
| Sep 1, 2026 | 1,061.00 | 1,063.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.95% | 16,600 |
| Aug 31, 2026 | 1,059.00 | 1,059.00 | 1,050.00 | 1,058.00 | 1,058.00 | 0.47% | 17,200 |
| Aug 28, 2026 | 1,048.00 | 1,059.00 | 1,047.00 | 1,053.00 | 1,053.00 | 1.06% | 28,700 |
| Aug 27, 2026 | 1,048.00 | 1,050.00 | 1,039.00 | 1,042.00 | 1,042.00 | 0.10% | 17,000 |
| Aug 26, 2026 | 1,040.00 | 1,046.00 | 1,032.00 | 1,041.00 | 1,041.00 | 0.58% | 22,600 |
| Aug 25, 2026 | 1,038.00 | 1,042.00 | 1,033.00 | 1,035.00 | 1,035.00 | 0.49% | 8,700 |
| Aug 24, 2026 | 1,044.00 | 1,044.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.77% | 9,600 |
| Aug 21, 2026 | 1,029.00 | 1,040.00 | 1,029.00 | 1,038.00 | 1,038.00 | 0.58% | 16,500 |
| Aug 20, 2026 | 1,023.00 | 1,032.00 | 1,023.00 | 1,032.00 | 1,032.00 | 0.98% | 6,900 |
| Aug 19, 2026 | 1,025.00 | 1,032.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.39% | 5,400 |
| Aug 18, 2026 | 1,025.00 | 1,038.00 | 1,025.00 | 1,026.00 | 1,026.00 | - | 6,800 |
| Aug 17, 2026 | 1,040.00 | 1,042.00 | 1,026.00 | 1,026.00 | 1,026.00 | -1.35% | 13,800 |