First Brothers Co.,Ltd. (TYO:3454)
Japan · Delayed Price · Currency is JPY 1,200.00
+20.00 (1.69%)
Jan 30, 2026, 3:30 PM JST
First Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,180.00 | 1,203.00 | 1,179.00 | 1,200.00 | 1,200.00 | 1.69% | 19,100 |
| Jan 29, 2026 | 1,188.00 | 1,193.00 | 1,172.00 | 1,180.00 | 1,180.00 | -0.67% | 12,500 |
| Jan 28, 2026 | 1,186.00 | 1,189.00 | 1,172.00 | 1,188.00 | 1,188.00 | 1.19% | 13,600 |
| Jan 27, 2026 | 1,181.00 | 1,189.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.76% | 13,900 |
| Jan 26, 2026 | 1,174.00 | 1,183.00 | 1,164.00 | 1,183.00 | 1,183.00 | 0.60% | 14,400 |
| Jan 23, 2026 | 1,163.00 | 1,190.00 | 1,162.00 | 1,176.00 | 1,176.00 | 1.29% | 20,100 |
| Jan 22, 2026 | 1,163.00 | 1,169.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.17% | 8,000 |
| Jan 21, 2026 | 1,168.00 | 1,175.00 | 1,162.00 | 1,163.00 | 1,163.00 | -1.44% | 17,200 |
| Jan 20, 2026 | 1,178.00 | 1,182.00 | 1,169.00 | 1,180.00 | 1,180.00 | 0.17% | 14,500 |
| Jan 19, 2026 | 1,171.00 | 1,178.00 | 1,164.00 | 1,178.00 | 1,178.00 | 0.60% | 18,300 |
| Jan 16, 2026 | 1,196.00 | 1,199.00 | 1,171.00 | 1,171.00 | 1,171.00 | -2.50% | 46,400 |
| Jan 15, 2026 | 1,204.00 | 1,208.00 | 1,197.00 | 1,201.00 | 1,201.00 | -0.58% | 12,300 |
| Jan 14, 2026 | 1,212.00 | 1,218.00 | 1,204.00 | 1,208.00 | 1,208.00 | -0.74% | 8,500 |
| Jan 13, 2026 | 1,221.00 | 1,230.00 | 1,202.00 | 1,217.00 | 1,217.00 | -0.25% | 30,700 |
| Jan 9, 2026 | 1,207.00 | 1,230.00 | 1,206.00 | 1,220.00 | 1,220.00 | 1.08% | 114,200 |
| Jan 8, 2026 | 1,206.00 | 1,224.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.74% | 25,000 |
| Jan 7, 2026 | 1,227.00 | 1,237.00 | 1,216.00 | 1,216.00 | 1,216.00 | -1.22% | 22,400 |
| Jan 6, 2026 | 1,210.00 | 1,231.00 | 1,210.00 | 1,231.00 | 1,231.00 | 1.82% | 20,400 |
| Jan 5, 2026 | 1,214.00 | 1,221.00 | 1,203.00 | 1,209.00 | 1,209.00 | -0.98% | 14,400 |
| Dec 30, 2025 | 1,203.00 | 1,225.00 | 1,203.00 | 1,221.00 | 1,221.00 | 0.74% | 11,200 |
| Dec 29, 2025 | 1,220.00 | 1,221.00 | 1,201.00 | 1,212.00 | 1,212.00 | -0.33% | 8,900 |
| Dec 26, 2025 | 1,205.00 | 1,221.00 | 1,205.00 | 1,216.00 | 1,216.00 | 0.91% | 23,400 |
| Dec 25, 2025 | 1,213.00 | 1,221.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.66% | 14,100 |
| Dec 24, 2025 | 1,221.00 | 1,228.00 | 1,206.00 | 1,213.00 | 1,213.00 | -0.98% | 11,900 |
| Dec 23, 2025 | 1,193.00 | 1,225.00 | 1,193.00 | 1,225.00 | 1,225.00 | 2.68% | 69,000 |
| Dec 22, 2025 | 1,191.00 | 1,205.00 | 1,190.00 | 1,193.00 | 1,193.00 | - | 24,000 |
| Dec 19, 2025 | 1,203.00 | 1,206.00 | 1,166.00 | 1,193.00 | 1,193.00 | -0.33% | 15,300 |
| Dec 18, 2025 | 1,190.00 | 1,216.00 | 1,168.00 | 1,197.00 | 1,197.00 | 0.25% | 23,500 |
| Dec 17, 2025 | 1,185.00 | 1,200.00 | 1,183.00 | 1,194.00 | 1,194.00 | 0.42% | 8,800 |
| Dec 16, 2025 | 1,184.00 | 1,203.00 | 1,184.00 | 1,189.00 | 1,189.00 | -0.08% | 25,800 |
| Dec 15, 2025 | 1,172.00 | 1,193.00 | 1,172.00 | 1,190.00 | 1,190.00 | 0.68% | 11,100 |
| Dec 12, 2025 | 1,171.00 | 1,185.00 | 1,171.00 | 1,182.00 | 1,182.00 | 0.94% | 6,600 |
| Dec 11, 2025 | 1,187.00 | 1,187.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.01% | 19,500 |
| Dec 10, 2025 | 1,182.00 | 1,192.00 | 1,171.00 | 1,183.00 | 1,183.00 | 0.08% | 11,800 |
| Dec 9, 2025 | 1,190.00 | 1,190.00 | 1,173.00 | 1,182.00 | 1,182.00 | -0.25% | 14,500 |
| Dec 8, 2025 | 1,173.00 | 1,185.00 | 1,166.00 | 1,185.00 | 1,185.00 | 0.59% | 29,700 |
| Dec 5, 2025 | 1,196.00 | 1,196.00 | 1,162.00 | 1,178.00 | 1,178.00 | -1.01% | 21,100 |
| Dec 4, 2025 | 1,184.00 | 1,203.00 | 1,174.00 | 1,190.00 | 1,190.00 | 0.93% | 42,800 |
| Dec 3, 2025 | 1,187.00 | 1,187.00 | 1,172.00 | 1,179.00 | 1,179.00 | -1.09% | 17,400 |
| Dec 2, 2025 | 1,168.00 | 1,192.00 | 1,159.00 | 1,192.00 | 1,192.00 | 2.05% | 57,400 |
| Dec 1, 2025 | 1,167.00 | 1,175.00 | 1,148.00 | 1,168.00 | 1,168.00 | -0.09% | 59,800 |
| Nov 28, 2025 | 1,155.00 | 1,169.00 | 1,140.00 | 1,169.00 | 1,169.00 | 1.21% | 83,800 |
| Nov 27, 2025 | 1,139.00 | 1,180.00 | 1,120.00 | 1,155.00 | 1,155.00 | -6.02% | 175,400 |
| Nov 26, 2025 | 1,216.00 | 1,235.00 | 1,216.00 | 1,229.00 | 1,193.65 | 1.07% | 89,200 |
| Nov 25, 2025 | 1,214.00 | 1,221.00 | 1,214.00 | 1,216.00 | 1,181.03 | -0.16% | 86,400 |
| Nov 21, 2025 | 1,207.00 | 1,239.00 | 1,190.00 | 1,218.00 | 1,182.97 | 0.83% | 89,700 |
| Nov 20, 2025 | 1,213.00 | 1,223.00 | 1,190.00 | 1,208.00 | 1,173.26 | -0.33% | 63,600 |
| Nov 19, 2025 | 1,208.00 | 1,239.00 | 1,208.00 | 1,212.00 | 1,177.14 | 0.33% | 19,100 |
| Nov 18, 2025 | 1,223.00 | 1,230.00 | 1,208.00 | 1,208.00 | 1,173.26 | -1.87% | 36,300 |
| Nov 17, 2025 | 1,234.00 | 1,237.00 | 1,213.00 | 1,231.00 | 1,195.60 | -0.57% | 35,800 |