First Brothers Co.,Ltd. (TYO:3454)
Japan · Delayed Price · Currency is JPY 1,287.00
-1.00 (-0.08%)
Aug 26, 2026, 2:15 PM JST
First Brothers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,210.00 | 1,223.00 | 1,206.00 | 1,223.00 | 1,223.00 | 0.33% | 6,400 |
| Jul 7, 2026 | 1,219.00 | 1,219.00 | 1,209.00 | 1,219.00 | 1,219.00 | -0.08% | 1,600 |
| Jul 6, 2026 | 1,201.00 | 1,221.00 | 1,176.00 | 1,220.00 | 1,220.00 | 0.66% | 8,500 |
| Jul 3, 2026 | 1,206.00 | 1,212.00 | 1,206.00 | 1,212.00 | 1,212.00 | -0.08% | 600 |
| Jul 2, 2026 | 1,209.00 | 1,220.00 | 1,209.00 | 1,213.00 | 1,213.00 | 1.08% | 2,300 |
| Jul 1, 2026 | 1,200.00 | 1,208.00 | 1,197.00 | 1,200.00 | 1,200.00 | 0.08% | 1,900 |
| Jun 30, 2026 | 1,204.00 | 1,210.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.08% | 3,600 |
| Jun 29, 2026 | 1,190.00 | 1,202.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.84% | 3,800 |
| Jun 26, 2026 | 1,185.00 | 1,196.00 | 1,183.00 | 1,190.00 | 1,190.00 | 0.34% | 4,200 |
| Jun 25, 2026 | 1,180.00 | 1,198.00 | 1,180.00 | 1,186.00 | 1,186.00 | -0.25% | 4,900 |
| Jun 24, 2026 | 1,186.00 | 1,189.00 | 1,180.00 | 1,189.00 | 1,189.00 | 0.25% | 6,500 |
| Jun 23, 2026 | 1,187.00 | 1,187.00 | 1,162.00 | 1,186.00 | 1,186.00 | 0.59% | 12,100 |
| Jun 22, 2026 | 1,180.00 | 1,185.00 | 1,162.00 | 1,179.00 | 1,179.00 | -0.84% | 1,900 |
| Jun 19, 2026 | 1,170.00 | 1,189.00 | 1,170.00 | 1,189.00 | 1,189.00 | 1.80% | 10,500 |
| Jun 18, 2026 | 1,184.00 | 1,185.00 | 1,151.00 | 1,168.00 | 1,168.00 | -1.10% | 9,800 |
| Jun 17, 2026 | 1,185.00 | 1,185.00 | 1,180.00 | 1,181.00 | 1,181.00 | -0.67% | 1,500 |
| Jun 16, 2026 | 1,190.00 | 1,190.00 | 1,175.00 | 1,189.00 | 1,189.00 | 0.34% | 1,100 |
| Jun 15, 2026 | 1,198.00 | 1,198.00 | 1,143.00 | 1,185.00 | 1,185.00 | -1.09% | 3,600 |