First Brothers Co.,Ltd. (TYO:3454)
Japan · Delayed Price · Currency is JPY 1,118.00
+14.00 (1.27%)
Sep 1, 2025, 3:30 PM JST
First Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,107.00 | 1,111.00 | 1,100.00 | 1,104.00 | 1,104.00 | -0.09% | 6,700 |
| Aug 28, 2025 | 1,109.00 | 1,109.00 | 1,101.00 | 1,105.00 | 1,105.00 | -0.27% | 3,900 |
| Aug 27, 2025 | 1,110.00 | 1,110.00 | 1,101.00 | 1,108.00 | 1,108.00 | 1.47% | 6,200 |
| Aug 26, 2025 | 1,121.00 | 1,121.00 | 1,090.00 | 1,092.00 | 1,092.00 | -2.76% | 16,900 |
| Aug 25, 2025 | 1,080.00 | 1,125.00 | 1,080.00 | 1,123.00 | 1,123.00 | 4.66% | 43,300 |
| Aug 22, 2025 | 1,077.00 | 1,077.00 | 1,073.00 | 1,073.00 | 1,073.00 | - | 4,300 |
| Aug 21, 2025 | 1,078.00 | 1,081.00 | 1,070.00 | 1,073.00 | 1,073.00 | - | 7,000 |
| Aug 20, 2025 | 1,080.00 | 1,084.00 | 1,073.00 | 1,073.00 | 1,073.00 | -0.65% | 3,800 |
| Aug 19, 2025 | 1,082.00 | 1,084.00 | 1,078.00 | 1,080.00 | 1,080.00 | - | 6,100 |
| Aug 18, 2025 | 1,071.00 | 1,080.00 | 1,071.00 | 1,080.00 | 1,080.00 | 0.93% | 6,500 |
| Aug 15, 2025 | 1,078.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,070.00 | -0.37% | 10,000 |
| Aug 14, 2025 | 1,093.00 | 1,093.00 | 1,069.00 | 1,074.00 | 1,074.00 | -1.29% | 9,800 |
| Aug 13, 2025 | 1,070.00 | 1,108.00 | 1,070.00 | 1,088.00 | 1,088.00 | 1.68% | 26,600 |
| Aug 12, 2025 | 1,070.00 | 1,078.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.85% | 10,600 |
| Aug 8, 2025 | 1,078.00 | 1,078.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.39% | 4,800 |
| Aug 7, 2025 | 1,076.00 | 1,078.00 | 1,074.00 | 1,076.00 | 1,076.00 | - | 5,500 |
| Aug 6, 2025 | 1,074.00 | 1,079.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.47% | 7,900 |
| Aug 5, 2025 | 1,051.00 | 1,072.00 | 1,051.00 | 1,071.00 | 1,071.00 | 1.61% | 5,700 |
| Aug 4, 2025 | 1,060.00 | 1,069.00 | 1,054.00 | 1,054.00 | 1,054.00 | -1.22% | 5,900 |
| Aug 1, 2025 | 1,060.00 | 1,074.00 | 1,060.00 | 1,067.00 | 1,067.00 | 0.66% | 6,500 |
| Jul 31, 2025 | 1,061.00 | 1,067.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.09% | 2,800 |
| Jul 30, 2025 | 1,061.00 | 1,069.00 | 1,055.00 | 1,061.00 | 1,061.00 | -0.09% | 1,500 |
| Jul 29, 2025 | 1,072.00 | 1,072.00 | 1,053.00 | 1,062.00 | 1,062.00 | -0.75% | 2,700 |
| Jul 28, 2025 | 1,053.00 | 1,073.00 | 1,053.00 | 1,070.00 | 1,070.00 | 0.38% | 6,200 |
| Jul 25, 2025 | 1,061.00 | 1,070.00 | 1,053.00 | 1,066.00 | 1,066.00 | 0.95% | 7,700 |
| Jul 24, 2025 | 1,061.00 | 1,065.00 | 1,053.00 | 1,056.00 | 1,056.00 | 0.28% | 8,700 |
| Jul 23, 2025 | 1,052.00 | 1,064.00 | 1,052.00 | 1,053.00 | 1,053.00 | 0.10% | 12,500 |
| Jul 22, 2025 | 1,058.00 | 1,062.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.47% | 2,000 |
| Jul 18, 2025 | 1,062.00 | 1,062.00 | 1,050.00 | 1,057.00 | 1,057.00 | 0.19% | 2,600 |
| Jul 17, 2025 | 1,040.00 | 1,058.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.67% | 6,100 |
| Jul 16, 2025 | 1,037.00 | 1,055.00 | 1,037.00 | 1,048.00 | 1,048.00 | -0.47% | 6,800 |
| Jul 15, 2025 | 1,061.00 | 1,061.00 | 1,043.00 | 1,053.00 | 1,053.00 | 0.48% | 2,000 |
| Jul 14, 2025 | 1,051.00 | 1,067.00 | 1,045.00 | 1,048.00 | 1,048.00 | -1.32% | 10,700 |
| Jul 11, 2025 | 1,042.00 | 1,062.00 | 1,042.00 | 1,062.00 | 1,062.00 | 1.53% | 4,000 |
| Jul 10, 2025 | 1,038.00 | 1,046.00 | 1,038.00 | 1,046.00 | 1,046.00 | 0.97% | 1,900 |
| Jul 9, 2025 | 1,047.00 | 1,055.00 | 1,032.00 | 1,036.00 | 1,036.00 | -2.63% | 22,400 |
| Jul 8, 2025 | 1,049.00 | 1,066.00 | 1,049.00 | 1,064.00 | 1,064.00 | 1.33% | 19,900 |
| Jul 7, 2025 | 1,069.00 | 1,069.00 | 1,032.00 | 1,050.00 | 1,050.00 | -1.13% | 8,100 |
| Jul 4, 2025 | 1,061.00 | 1,062.00 | 1,049.00 | 1,062.00 | 1,062.00 | 0.66% | 3,900 |
| Jul 3, 2025 | 1,056.00 | 1,063.00 | 1,023.00 | 1,055.00 | 1,055.00 | -0.09% | 9,300 |
| Jul 2, 2025 | 1,061.00 | 1,080.00 | 1,041.00 | 1,056.00 | 1,056.00 | -1.40% | 10,700 |
| Jul 1, 2025 | 1,014.00 | 1,074.00 | 1,012.00 | 1,071.00 | 1,071.00 | 6.04% | 29,100 |
| Jun 30, 2025 | 1,050.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.37% | 23,400 |
| Jun 27, 2025 | 1,033.00 | 1,033.00 | 1,017.00 | 1,024.00 | 1,024.00 | -0.87% | 5,700 |
| Jun 26, 2025 | 1,032.00 | 1,035.00 | 1,024.00 | 1,033.00 | 1,033.00 | - | 5,100 |
| Jun 25, 2025 | 1,015.00 | 1,033.00 | 1,015.00 | 1,033.00 | 1,033.00 | 1.18% | 3,700 |
| Jun 24, 2025 | 1,028.00 | 1,034.00 | 1,000.00 | 1,021.00 | 1,021.00 | -0.39% | 16,500 |
| Jun 23, 2025 | 1,028.00 | 1,028.00 | 1,011.00 | 1,025.00 | 1,025.00 | -0.29% | 4,900 |
| Jun 20, 2025 | 1,013.00 | 1,028.00 | 1,013.00 | 1,028.00 | 1,028.00 | 0.88% | 3,200 |
| Jun 19, 2025 | 1,010.00 | 1,035.00 | 1,001.00 | 1,019.00 | 1,019.00 | 0.99% | 18,600 |