First-corporation Inc. (TYO:1430)
Japan · Delayed Price · Currency is JPY 1,050.00
-3.00 (-0.28%)
Sep 16, 2026, 3:30 PM JST
First-corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,037.00 | 1,045.00 | 1,034.00 | 1,040.00 | 1,040.00 | 0.97% | 15,800 |
| Aug 13, 2026 | 1,022.00 | 1,036.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.78% | 28,100 |
| Aug 12, 2026 | 1,015.00 | 1,024.00 | 1,014.00 | 1,022.00 | 1,022.00 | 0.89% | 18,900 |
| Aug 10, 2026 | 1,017.00 | 1,022.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.40% | 10,800 |
| Aug 7, 2026 | 1,010.00 | 1,021.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.79% | 20,300 |
| Aug 6, 2026 | 999.00 | 1,018.00 | 999.00 | 1,017.00 | 1,017.00 | 1.80% | 20,600 |
| Aug 5, 2026 | 1,000.00 | 1,006.00 | 993.00 | 999.00 | 999.00 | 0.20% | 12,700 |
| Aug 4, 2026 | 999.00 | 1,005.00 | 991.00 | 997.00 | 997.00 | -0.20% | 6,200 |
| Aug 3, 2026 | 1,001.00 | 1,011.00 | 990.00 | 999.00 | 999.00 | -0.40% | 27,100 |
| 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 |