First-corporation Inc. (TYO:1430)
Japan · Delayed Price · Currency is JPY 871.00
-24.00 (-2.68%)
Jun 2, 2026, 3:30 PM JST
First-corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,033.00 | 1,039.00 | 1,025.00 | 1,032.00 | 985.41 | - | 63,200 |
| May 20, 2026 | 1,045.00 | 1,047.00 | 1,022.00 | 1,032.00 | 985.41 | -0.86% | 76,200 |
| May 19, 2026 | 1,031.00 | 1,047.00 | 1,031.00 | 1,041.00 | 994.01 | 1.07% | 61,500 |
| May 18, 2026 | 1,035.00 | 1,037.00 | 1,030.00 | 1,030.00 | 983.50 | -1.25% | 36,700 |
| May 15, 2026 | 1,067.00 | 1,071.00 | 1,043.00 | 1,043.00 | 995.92 | -2.25% | 48,800 |
| May 14, 2026 | 1,075.00 | 1,078.00 | 1,067.00 | 1,067.00 | 1,018.83 | -0.84% | 29,900 |
| May 13, 2026 | 1,078.00 | 1,085.00 | 1,074.00 | 1,076.00 | 1,027.43 | -0.19% | 30,600 |
| May 12, 2026 | 1,083.00 | 1,085.00 | 1,071.00 | 1,078.00 | 1,029.34 | -0.55% | 53,500 |
| May 11, 2026 | 1,086.00 | 1,095.00 | 1,081.00 | 1,084.00 | 1,035.07 | 0.37% | 40,300 |
| May 8, 2026 | 1,082.00 | 1,083.00 | 1,069.00 | 1,080.00 | 1,031.25 | -0.28% | 34,200 |
| May 7, 2026 | 1,100.00 | 1,106.00 | 1,082.00 | 1,083.00 | 1,034.11 | -1.10% | 69,300 |
| May 1, 2026 | 1,106.00 | 1,109.00 | 1,088.00 | 1,095.00 | 1,045.57 | -1.44% | 60,300 |
| Apr 30, 2026 | 1,129.00 | 1,129.00 | 1,108.00 | 1,111.00 | 1,060.85 | -1.68% | 50,600 |
| Apr 28, 2026 | 1,099.00 | 1,130.00 | 1,099.00 | 1,130.00 | 1,078.99 | 3.10% | 48,100 |
| Apr 27, 2026 | 1,097.00 | 1,107.00 | 1,096.00 | 1,096.00 | 1,046.52 | 0.46% | 17,000 |
| Apr 24, 2026 | 1,093.00 | 1,106.00 | 1,089.00 | 1,091.00 | 1,041.75 | - | 23,300 |
| Apr 23, 2026 | 1,107.00 | 1,107.00 | 1,088.00 | 1,091.00 | 1,041.75 | -1.27% | 23,000 |
| Apr 22, 2026 | 1,117.00 | 1,121.00 | 1,105.00 | 1,105.00 | 1,055.12 | -1.43% | 26,600 |
| Apr 21, 2026 | 1,124.00 | 1,128.00 | 1,117.00 | 1,121.00 | 1,070.40 | -0.27% | 18,100 |
| Apr 20, 2026 | 1,118.00 | 1,125.00 | 1,113.00 | 1,124.00 | 1,073.26 | 0.54% | 18,100 |
| Apr 17, 2026 | 1,121.00 | 1,131.00 | 1,118.00 | 1,118.00 | 1,067.53 | -0.27% | 28,100 |
| Apr 16, 2026 | 1,112.00 | 1,133.00 | 1,112.00 | 1,121.00 | 1,070.40 | 0.81% | 26,600 |
| Apr 15, 2026 | 1,122.00 | 1,131.00 | 1,111.00 | 1,112.00 | 1,061.80 | -1.85% | 50,700 |
| Apr 14, 2026 | 1,071.00 | 1,141.00 | 1,065.00 | 1,133.00 | 1,081.85 | 6.19% | 154,200 |
| Apr 13, 2026 | 1,082.00 | 1,089.00 | 1,056.00 | 1,067.00 | 1,018.83 | -1.39% | 39,500 |
| Apr 10, 2026 | 1,075.00 | 1,099.00 | 1,073.00 | 1,082.00 | 1,033.16 | 1.03% | 28,500 |
| Apr 9, 2026 | 1,080.00 | 1,089.00 | 1,071.00 | 1,071.00 | 1,022.65 | -0.74% | 22,300 |
| Apr 8, 2026 | 1,073.00 | 1,096.00 | 1,072.00 | 1,079.00 | 1,030.29 | 0.94% | 29,700 |
| Apr 7, 2026 | 1,068.00 | 1,079.00 | 1,068.00 | 1,069.00 | 1,020.74 | 0.19% | 24,100 |
| Apr 6, 2026 | 1,073.00 | 1,075.00 | 1,067.00 | 1,067.00 | 1,018.83 | 0.38% | 16,800 |
| Apr 3, 2026 | 1,055.00 | 1,063.00 | 1,053.00 | 1,063.00 | 1,015.01 | 1.63% | 12,200 |
| Apr 2, 2026 | 1,044.00 | 1,062.00 | 1,042.00 | 1,046.00 | 998.78 | 0.29% | 35,100 |
| Apr 1, 2026 | 1,039.00 | 1,044.00 | 1,030.00 | 1,043.00 | 995.92 | 1.66% | 20,800 |
| Mar 31, 2026 | 1,031.00 | 1,036.00 | 1,024.00 | 1,026.00 | 979.68 | -0.48% | 20,300 |
| Mar 30, 2026 | 1,019.00 | 1,033.00 | 1,006.00 | 1,031.00 | 984.46 | -0.29% | 36,200 |
| Mar 27, 2026 | 1,031.00 | 1,047.00 | 1,031.00 | 1,034.00 | 987.32 | 0.10% | 16,600 |
| Mar 26, 2026 | 1,037.00 | 1,039.00 | 1,025.00 | 1,033.00 | 986.37 | -0.48% | 15,000 |
| Mar 25, 2026 | 1,033.00 | 1,042.00 | 1,028.00 | 1,038.00 | 991.14 | 1.27% | 32,400 |
| Mar 24, 2026 | 1,020.00 | 1,028.00 | 1,012.00 | 1,025.00 | 978.73 | 2.09% | 24,200 |
| Mar 23, 2026 | 1,023.00 | 1,023.00 | 992.00 | 1,004.00 | 958.68 | -2.43% | 51,200 |
| Mar 19, 2026 | 1,044.00 | 1,047.00 | 1,025.00 | 1,029.00 | 982.55 | -2.46% | 32,400 |
| Mar 18, 2026 | 1,044.00 | 1,055.00 | 1,042.00 | 1,055.00 | 1,007.37 | 1.54% | 12,700 |