First-corporation Inc. (TYO:1430)
Japan · Delayed Price · Currency is JPY 999.00
-4.00 (-0.40%)
Aug 3, 2026, 3:30 PM JST
First-corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,010.00 | 1,013.00 | 1,002.00 | 1,003.00 | 1,003.00 | -0.69% | 24,100 |
| Jul 30, 2026 | 1,011.00 | 1,024.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.39% | 10,600 |
| Jul 29, 2026 | 1,028.00 | 1,028.00 | 1,010.00 | 1,014.00 | 1,014.00 | 0.60% | 15,900 |
| Jul 28, 2026 | 1,029.00 | 1,029.00 | 1,008.00 | 1,008.00 | 1,008.00 | -1.75% | 12,500 |
| Jul 27, 2026 | 1,012.00 | 1,031.00 | 1,008.00 | 1,026.00 | 1,026.00 | 1.89% | 24,500 |
| Jul 24, 2026 | 1,008.00 | 1,015.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.10% | 13,300 |
| Jul 23, 2026 | 1,013.00 | 1,025.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.59% | 18,200 |
| Jul 22, 2026 | 1,022.00 | 1,038.00 | 1,012.00 | 1,014.00 | 1,014.00 | -0.20% | 40,100 |
| Jul 21, 2026 | 1,012.00 | 1,025.00 | 1,009.00 | 1,016.00 | 1,016.00 | 0.59% | 19,600 |
| Jul 17, 2026 | 1,017.00 | 1,032.00 | 995.00 | 1,010.00 | 1,010.00 | -0.98% | 42,700 |
| Jul 16, 2026 | 1,037.00 | 1,052.00 | 1,006.00 | 1,020.00 | 1,020.00 | -1.73% | 62,500 |
| Jul 15, 2026 | 971.00 | 1,055.00 | 956.00 | 1,038.00 | 1,038.00 | 6.68% | 221,400 |
| Jul 14, 2026 | 962.00 | 978.00 | 943.00 | 973.00 | 973.00 | -0.10% | 46,300 |
| Jul 13, 2026 | 979.00 | 995.00 | 974.00 | 974.00 | 974.00 | -0.51% | 13,300 |
| Jul 10, 2026 | 975.00 | 989.00 | 971.00 | 979.00 | 979.00 | 0.82% | 10,500 |
| Jul 9, 2026 | 963.00 | 973.00 | 959.00 | 971.00 | 971.00 | 1.15% | 19,600 |
| Jul 8, 2026 | 952.00 | 962.00 | 952.00 | 960.00 | 960.00 | 0.84% | 8,900 |
| Jul 7, 2026 | 959.00 | 969.00 | 952.00 | 952.00 | 952.00 | -0.10% | 19,600 |
| Jul 6, 2026 | 938.00 | 955.00 | 938.00 | 953.00 | 953.00 | 2.03% | 22,400 |
| Jul 3, 2026 | 935.00 | 950.00 | 934.00 | 934.00 | 934.00 | -0.11% | 20,100 |
| Jul 2, 2026 | 932.00 | 946.00 | 932.00 | 935.00 | 935.00 | 0.54% | 23,000 |
| Jul 1, 2026 | 940.00 | 941.00 | 930.00 | 930.00 | 930.00 | -1.06% | 15,300 |
| Jun 30, 2026 | 934.00 | 946.00 | 932.00 | 940.00 | 940.00 | 0.86% | 26,800 |
| Jun 29, 2026 | 923.00 | 940.00 | 923.00 | 932.00 | 932.00 | 1.19% | 20,500 |
| Jun 26, 2026 | 919.00 | 926.00 | 919.00 | 921.00 | 921.00 | 0.22% | 15,400 |
| Jun 25, 2026 | 927.00 | 927.00 | 919.00 | 919.00 | 919.00 | 0.44% | 26,200 |
| Jun 24, 2026 | 912.00 | 929.00 | 912.00 | 915.00 | 915.00 | -0.11% | 24,400 |
| Jun 23, 2026 | 918.00 | 922.00 | 911.00 | 916.00 | 916.00 | -0.22% | 6,600 |
| Jun 22, 2026 | 927.00 | 934.00 | 918.00 | 918.00 | 918.00 | -0.97% | 15,000 |
| Jun 19, 2026 | 927.00 | 934.00 | 926.00 | 927.00 | 927.00 | 0.22% | 19,300 |
| Jun 18, 2026 | 930.00 | 930.00 | 922.00 | 925.00 | 925.00 | 0.33% | 17,200 |
| Jun 17, 2026 | 906.00 | 933.00 | 906.00 | 922.00 | 922.00 | 2.44% | 37,900 |
| Jun 16, 2026 | 903.00 | 908.00 | 896.00 | 900.00 | 900.00 | -0.66% | 15,700 |
| Jun 15, 2026 | 905.00 | 919.00 | 904.00 | 906.00 | 906.00 | - | 19,500 |
| Jun 12, 2026 | 909.00 | 915.00 | 906.00 | 906.00 | 906.00 | - | 19,500 |
| Jun 11, 2026 | 915.00 | 915.00 | 900.00 | 906.00 | 906.00 | -0.55% | 18,500 |
| Jun 10, 2026 | 898.00 | 911.00 | 890.00 | 911.00 | 911.00 | 1.90% | 39,200 |
| Jun 9, 2026 | 898.00 | 904.00 | 887.00 | 894.00 | 894.00 | 1.25% | 35,600 |
| Jun 8, 2026 | 875.00 | 887.00 | 875.00 | 883.00 | 883.00 | -0.79% | 28,300 |
| Jun 5, 2026 | 866.00 | 900.00 | 864.00 | 890.00 | 890.00 | 3.13% | 50,600 |
| Jun 4, 2026 | 853.00 | 871.00 | 853.00 | 863.00 | 863.00 | 0.82% | 37,100 |
| Jun 3, 2026 | 873.00 | 876.00 | 853.00 | 856.00 | 856.00 | -1.72% | 79,400 |
| Jun 2, 2026 | 893.00 | 893.00 | 858.00 | 871.00 | 871.00 | -2.68% | 128,200 |
| Jun 1, 2026 | 940.00 | 940.00 | 893.00 | 895.00 | 895.00 | -5.39% | 135,600 |
| May 29, 2026 | 965.00 | 980.00 | 929.00 | 946.00 | 946.00 | -3.47% | 153,400 |
| May 28, 2026 | 943.00 | 985.00 | 943.00 | 980.00 | 980.00 | 0.72% | 342,100 |
| May 27, 2026 | 1,029.00 | 1,031.00 | 1,019.00 | 1,019.00 | 973.00 | -1.07% | 286,400 |
| May 26, 2026 | 1,027.00 | 1,031.00 | 1,026.00 | 1,030.00 | 983.50 | 0.49% | 77,400 |
| May 25, 2026 | 1,030.00 | 1,033.00 | 1,025.00 | 1,025.00 | 978.73 | -0.29% | 79,200 |
| May 22, 2026 | 1,030.00 | 1,039.00 | 1,028.00 | 1,028.00 | 981.59 | -0.39% | 41,000 |