First Brothers Co.,Ltd. (TYO:3454)
Japan · Delayed Price · Currency is JPY 1,253.00
-3.00 (-0.24%)
Sep 18, 2026, 3:30 PM JST
First Brothers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,258.00 | 1,261.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.24% | 6,300 |
| Sep 17, 2026 | 1,255.00 | 1,265.00 | 1,252.00 | 1,256.00 | 1,256.00 | 0.08% | 1,700 |
| Sep 16, 2026 | 1,259.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.16% | 800 |
| Sep 15, 2026 | 1,258.00 | 1,260.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.08% | 400 |
| Sep 14, 2026 | 1,264.00 | 1,270.00 | 1,258.00 | 1,258.00 | 1,258.00 | -0.32% | 2,000 |
| Sep 11, 2026 | 1,258.00 | 1,265.00 | 1,251.00 | 1,262.00 | 1,262.00 | - | 3,600 |
| Sep 10, 2026 | 1,259.00 | 1,263.00 | 1,250.00 | 1,262.00 | 1,262.00 | 0.24% | 2,300 |
| Sep 9, 2026 | 1,243.00 | 1,259.00 | 1,233.00 | 1,259.00 | 1,259.00 | 0.72% | 1,600 |
| Sep 8, 2026 | 1,254.00 | 1,259.00 | 1,246.00 | 1,250.00 | 1,250.00 | - | 3,600 |
| Sep 7, 2026 | 1,253.00 | 1,266.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.65% | 7,800 |
| Sep 4, 2026 | 1,275.00 | 1,275.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.47% | 1,300 |
| Sep 3, 2026 | 1,275.00 | 1,282.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.78% | 1,600 |
| Sep 2, 2026 | 1,298.00 | 1,298.00 | 1,269.00 | 1,275.00 | 1,275.00 | -1.70% | 6,900 |
| Sep 1, 2026 | 1,298.00 | 1,299.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.08% | 1,200 |
| Aug 31, 2026 | 1,268.00 | 1,299.00 | 1,268.00 | 1,298.00 | 1,298.00 | 0.93% | 4,900 |
| Aug 28, 2026 | 1,286.00 | 1,290.00 | 1,282.00 | 1,286.00 | 1,286.00 | 0.78% | 4,700 |
| Aug 27, 2026 | 1,285.00 | 1,285.00 | 1,265.00 | 1,276.00 | 1,276.00 | -0.47% | 3,300 |
| Aug 26, 2026 | 1,291.00 | 1,291.00 | 1,281.00 | 1,282.00 | 1,282.00 | -0.47% | 3,300 |
| Aug 25, 2026 | 1,287.00 | 1,300.00 | 1,285.00 | 1,288.00 | 1,288.00 | -0.08% | 5,400 |
| Aug 24, 2026 | 1,280.00 | 1,289.00 | 1,274.00 | 1,289.00 | 1,289.00 | 0.70% | 7,200 |
| Aug 21, 2026 | 1,274.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 1.35% | 2,900 |
| Aug 20, 2026 | 1,274.00 | 1,274.00 | 1,263.00 | 1,263.00 | 1,263.00 | -0.55% | 1,300 |
| Aug 19, 2026 | 1,266.00 | 1,270.00 | 1,261.00 | 1,270.00 | 1,270.00 | 0.32% | 2,700 |
| Aug 18, 2026 | 1,264.00 | 1,266.00 | 1,261.00 | 1,266.00 | 1,266.00 | 0.40% | 1,400 |
| Aug 17, 2026 | 1,272.00 | 1,272.00 | 1,260.00 | 1,261.00 | 1,261.00 | -0.86% | 2,800 |
| Aug 14, 2026 | 1,261.00 | 1,274.00 | 1,261.00 | 1,272.00 | 1,272.00 | 0.87% | 2,500 |
| Aug 13, 2026 | 1,270.00 | 1,270.00 | 1,260.00 | 1,261.00 | 1,261.00 | -0.39% | 3,500 |
| Aug 12, 2026 | 1,266.00 | 1,266.00 | 1,260.00 | 1,266.00 | 1,266.00 | 0.08% | 2,400 |
| Aug 10, 2026 | 1,257.00 | 1,270.00 | 1,257.00 | 1,265.00 | 1,265.00 | 0.64% | 1,000 |
| Aug 7, 2026 | 1,264.00 | 1,270.00 | 1,250.00 | 1,257.00 | 1,257.00 | -0.48% | 8,100 |
| Aug 6, 2026 | 1,250.00 | 1,263.00 | 1,250.00 | 1,263.00 | 1,263.00 | 0.64% | 900 |
| Aug 5, 2026 | 1,248.00 | 1,255.00 | 1,248.00 | 1,255.00 | 1,255.00 | 0.88% | 1,300 |
| Aug 4, 2026 | 1,250.00 | 1,251.00 | 1,242.00 | 1,244.00 | 1,244.00 | -0.48% | 6,800 |
| Aug 3, 2026 | 1,264.00 | 1,264.00 | 1,245.00 | 1,250.00 | 1,250.00 | -1.19% | 5,800 |
| Jul 31, 2026 | 1,275.00 | 1,281.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.94% | 10,000 |
| Jul 30, 2026 | 1,274.00 | 1,277.00 | 1,241.00 | 1,277.00 | 1,277.00 | 0.47% | 11,700 |
| Jul 29, 2026 | 1,268.00 | 1,271.00 | 1,268.00 | 1,271.00 | 1,271.00 | 0.08% | 1,300 |
| Jul 28, 2026 | 1,274.00 | 1,274.00 | 1,268.00 | 1,270.00 | 1,270.00 | -0.31% | 600 |
| Jul 27, 2026 | 1,268.00 | 1,276.00 | 1,268.00 | 1,274.00 | 1,274.00 | 0.31% | 1,500 |
| Jul 24, 2026 | 1,273.00 | 1,273.00 | 1,253.00 | 1,270.00 | 1,270.00 | -0.24% | 1,600 |
| Jul 23, 2026 | 1,271.00 | 1,277.00 | 1,271.00 | 1,273.00 | 1,273.00 | 0.16% | 2,400 |
| Jul 22, 2026 | 1,260.00 | 1,271.00 | 1,260.00 | 1,271.00 | 1,271.00 | 1.11% | 8,700 |
| Jul 21, 2026 | 1,254.00 | 1,268.00 | 1,251.00 | 1,257.00 | 1,257.00 | 0.48% | 6,300 |
| Jul 17, 2026 | 1,279.00 | 1,279.00 | 1,251.00 | 1,251.00 | 1,251.00 | -2.04% | 8,800 |
| Jul 16, 2026 | 1,280.00 | 1,280.00 | 1,260.00 | 1,277.00 | 1,277.00 | 0.08% | 3,800 |
| Jul 15, 2026 | 1,271.00 | 1,288.00 | 1,271.00 | 1,276.00 | 1,276.00 | 0.55% | 14,900 |
| Jul 14, 2026 | 1,240.00 | 1,269.00 | 1,240.00 | 1,269.00 | 1,269.00 | 1.20% | 16,800 |
| Jul 13, 2026 | 1,280.00 | 1,289.00 | 1,251.00 | 1,254.00 | 1,254.00 | 1.13% | 66,300 |
| Jul 10, 2026 | 1,222.00 | 1,240.00 | 1,222.00 | 1,240.00 | 1,240.00 | 1.47% | 6,800 |
| Jul 9, 2026 | 1,224.00 | 1,233.00 | 1,205.00 | 1,222.00 | 1,222.00 | -0.08% | 6,600 |