The First Bank Of Toyama, Ltd. (TYO:7184)
Japan · Delayed Price · Currency is JPY 2,413.00
+145.00 (6.39%)
At close: Mar 5, 2026
The First Bank Of Toyama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,388.00 | 2,444.00 | 2,319.00 | 2,413.00 | 2,413.00 | 6.39% | 431,200 |
| Mar 4, 2026 | 2,336.00 | 2,372.00 | 2,186.00 | 2,268.00 | 2,268.00 | -6.90% | 612,100 |
| Mar 3, 2026 | 2,578.00 | 2,608.00 | 2,432.00 | 2,436.00 | 2,436.00 | -5.40% | 518,300 |
| Mar 2, 2026 | 2,574.00 | 2,626.00 | 2,520.00 | 2,575.00 | 2,575.00 | -5.47% | 586,200 |
| Feb 27, 2026 | 2,759.00 | 2,836.00 | 2,724.00 | 2,724.00 | 2,724.00 | -0.37% | 956,500 |
| Feb 26, 2026 | 2,600.00 | 2,734.00 | 2,600.00 | 2,734.00 | 2,734.00 | 5.97% | 344,400 |
| Feb 25, 2026 | 2,557.00 | 2,596.00 | 2,503.00 | 2,580.00 | 2,580.00 | 1.45% | 368,900 |
| Feb 24, 2026 | 2,580.00 | 2,590.00 | 2,506.00 | 2,543.00 | 2,543.00 | -1.85% | 259,400 |
| Feb 20, 2026 | 2,630.00 | 2,645.00 | 2,543.00 | 2,591.00 | 2,591.00 | -3.32% | 314,600 |
| Feb 19, 2026 | 2,618.00 | 2,687.00 | 2,610.00 | 2,680.00 | 2,680.00 | 2.37% | 172,100 |
| Feb 18, 2026 | 2,613.00 | 2,670.00 | 2,572.00 | 2,618.00 | 2,618.00 | 1.63% | 233,500 |
| Feb 17, 2026 | 2,661.00 | 2,682.00 | 2,576.00 | 2,576.00 | 2,576.00 | -3.52% | 142,300 |
| Feb 16, 2026 | 2,721.00 | 2,723.00 | 2,621.00 | 2,670.00 | 2,670.00 | -1.69% | 267,100 |
| Feb 13, 2026 | 2,845.00 | 2,854.00 | 2,716.00 | 2,716.00 | 2,716.00 | -4.70% | 252,600 |
| Feb 12, 2026 | 2,726.00 | 2,899.00 | 2,720.00 | 2,850.00 | 2,850.00 | 5.36% | 343,700 |
| Feb 10, 2026 | 2,781.00 | 2,808.00 | 2,694.00 | 2,705.00 | 2,705.00 | -2.13% | 261,600 |
| Feb 9, 2026 | 2,790.00 | 2,790.00 | 2,681.00 | 2,764.00 | 2,764.00 | 0.88% | 462,800 |
| Feb 6, 2026 | 2,420.00 | 2,767.00 | 2,400.00 | 2,740.00 | 2,740.00 | 11.38% | 729,100 |
| Feb 5, 2026 | 2,450.00 | 2,478.00 | 2,418.00 | 2,460.00 | 2,460.00 | 1.78% | 225,800 |
| Feb 4, 2026 | 2,343.00 | 2,417.00 | 2,317.00 | 2,417.00 | 2,417.00 | 4.14% | 223,400 |
| Feb 3, 2026 | 2,255.00 | 2,337.00 | 2,234.00 | 2,321.00 | 2,321.00 | 5.21% | 315,100 |
| Feb 2, 2026 | 2,264.00 | 2,304.00 | 2,194.00 | 2,206.00 | 2,206.00 | -0.76% | 245,800 |
| Jan 30, 2026 | 2,250.00 | 2,261.00 | 2,223.00 | 2,223.00 | 2,223.00 | -1.59% | 206,000 |
| Jan 29, 2026 | 2,266.00 | 2,300.00 | 2,220.00 | 2,259.00 | 2,259.00 | 1.53% | 289,400 |
| Jan 28, 2026 | 2,275.00 | 2,309.00 | 2,225.00 | 2,225.00 | 2,225.00 | -2.88% | 157,300 |
| Jan 27, 2026 | 2,285.00 | 2,321.00 | 2,255.00 | 2,291.00 | 2,291.00 | 0.26% | 198,900 |
| Jan 26, 2026 | 2,374.00 | 2,408.00 | 2,274.00 | 2,285.00 | 2,285.00 | -5.70% | 380,400 |
| Jan 23, 2026 | 2,406.00 | 2,510.00 | 2,401.00 | 2,423.00 | 2,423.00 | 1.85% | 355,200 |
| Jan 22, 2026 | 2,450.00 | 2,489.00 | 2,341.00 | 2,379.00 | 2,379.00 | -2.70% | 461,100 |
| Jan 21, 2026 | 2,233.00 | 2,475.00 | 2,233.00 | 2,445.00 | 2,445.00 | 4.89% | 662,200 |
| Jan 20, 2026 | 2,230.00 | 2,357.00 | 2,230.00 | 2,331.00 | 2,331.00 | 4.53% | 464,500 |
| Jan 19, 2026 | 2,151.00 | 2,260.00 | 2,130.00 | 2,230.00 | 2,230.00 | 3.82% | 263,900 |
| Jan 16, 2026 | 2,050.00 | 2,148.00 | 2,040.00 | 2,148.00 | 2,148.00 | 4.63% | 189,200 |
| Jan 15, 2026 | 2,001.00 | 2,063.00 | 1,990.00 | 2,053.00 | 2,053.00 | 3.37% | 226,600 |
| Jan 14, 2026 | 1,985.00 | 1,997.00 | 1,945.00 | 1,986.00 | 1,986.00 | 0.56% | 148,900 |
| Jan 13, 2026 | 2,000.00 | 2,000.00 | 1,959.00 | 1,975.00 | 1,975.00 | 1.75% | 117,400 |
| Jan 9, 2026 | 1,948.00 | 1,954.00 | 1,930.00 | 1,941.00 | 1,941.00 | 1.09% | 100,400 |
| Jan 8, 2026 | 1,881.00 | 1,944.00 | 1,876.00 | 1,920.00 | 1,920.00 | 1.69% | 149,800 |
| Jan 7, 2026 | 1,865.00 | 1,907.00 | 1,860.00 | 1,888.00 | 1,888.00 | 0.37% | 137,600 |
| Jan 6, 2026 | 1,832.00 | 1,894.00 | 1,832.00 | 1,881.00 | 1,881.00 | 3.01% | 162,800 |
| Jan 5, 2026 | 1,807.00 | 1,833.00 | 1,805.00 | 1,826.00 | 1,826.00 | 0.61% | 127,600 |
| Dec 30, 2025 | 1,809.00 | 1,837.00 | 1,798.00 | 1,815.00 | 1,815.00 | 1.00% | 144,900 |
| Dec 29, 2025 | 1,776.00 | 1,803.00 | 1,776.00 | 1,797.00 | 1,797.00 | 0.50% | 110,500 |
| Dec 26, 2025 | 1,795.00 | 1,798.00 | 1,775.00 | 1,788.00 | 1,788.00 | 0.51% | 76,300 |
| Dec 25, 2025 | 1,788.00 | 1,788.00 | 1,772.00 | 1,779.00 | 1,779.00 | -0.28% | 35,600 |
| Dec 24, 2025 | 1,818.00 | 1,820.00 | 1,770.00 | 1,784.00 | 1,784.00 | -1.60% | 93,800 |
| Dec 23, 2025 | 1,784.00 | 1,820.00 | 1,775.00 | 1,813.00 | 1,813.00 | 1.85% | 83,200 |
| Dec 22, 2025 | 1,807.00 | 1,820.00 | 1,779.00 | 1,780.00 | 1,780.00 | -0.11% | 119,400 |
| Dec 19, 2025 | 1,751.00 | 1,796.00 | 1,749.00 | 1,782.00 | 1,782.00 | 1.54% | 142,000 |
| Dec 18, 2025 | 1,777.00 | 1,792.00 | 1,747.00 | 1,755.00 | 1,755.00 | -0.96% | 66,900 |