The First Bank Of Toyama, Ltd. (TYO:7184)
Japan · Delayed Price · Currency is JPY 2,423.00
+44.00 (1.85%)
Jan 23, 2026, 3:30 PM JST
The First Bank Of Toyama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,760.00 | 1,783.00 | 1,736.00 | 1,772.00 | 1,772.00 | 0.68% | 71,800 |
| Dec 16, 2025 | 1,810.00 | 1,810.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.76% | 122,200 |
| Dec 15, 2025 | 1,779.00 | 1,823.00 | 1,778.00 | 1,810.00 | 1,810.00 | 1.86% | 132,200 |
| Dec 12, 2025 | 1,769.00 | 1,793.00 | 1,748.00 | 1,777.00 | 1,777.00 | 4.04% | 190,800 |
| Dec 11, 2025 | 1,761.00 | 1,763.00 | 1,706.00 | 1,708.00 | 1,708.00 | -2.18% | 77,900 |
| Dec 10, 2025 | 1,734.00 | 1,756.00 | 1,722.00 | 1,746.00 | 1,746.00 | 1.63% | 80,100 |
| Dec 9, 2025 | 1,730.00 | 1,740.00 | 1,716.00 | 1,718.00 | 1,718.00 | -0.81% | 85,300 |
| Dec 8, 2025 | 1,754.00 | 1,760.00 | 1,713.00 | 1,732.00 | 1,732.00 | 0.46% | 93,600 |
| Dec 5, 2025 | 1,713.00 | 1,739.00 | 1,707.00 | 1,724.00 | 1,724.00 | -1.09% | 103,100 |
| Dec 4, 2025 | 1,691.00 | 1,752.00 | 1,684.00 | 1,743.00 | 1,743.00 | 2.95% | 121,400 |
| Dec 3, 2025 | 1,723.00 | 1,723.00 | 1,688.00 | 1,693.00 | 1,693.00 | -2.42% | 137,500 |
| Dec 2, 2025 | 1,735.00 | 1,760.00 | 1,706.00 | 1,735.00 | 1,735.00 | 0.46% | 112,800 |
| Dec 1, 2025 | 1,731.00 | 1,823.00 | 1,723.00 | 1,727.00 | 1,727.00 | 1.11% | 269,500 |
| Nov 28, 2025 | 1,685.00 | 1,719.00 | 1,680.00 | 1,708.00 | 1,708.00 | 1.43% | 111,800 |
| Nov 27, 2025 | 1,665.00 | 1,710.00 | 1,665.00 | 1,684.00 | 1,684.00 | 2.43% | 130,400 |
| Nov 26, 2025 | 1,632.00 | 1,660.00 | 1,630.00 | 1,644.00 | 1,644.00 | 1.36% | 108,800 |
| Nov 25, 2025 | 1,600.00 | 1,622.00 | 1,587.00 | 1,622.00 | 1,622.00 | 1.63% | 101,500 |
| Nov 21, 2025 | 1,559.00 | 1,596.00 | 1,559.00 | 1,596.00 | 1,596.00 | 1.40% | 107,800 |
| Nov 20, 2025 | 1,559.00 | 1,582.00 | 1,532.00 | 1,574.00 | 1,574.00 | 3.62% | 95,000 |
| Nov 19, 2025 | 1,528.00 | 1,537.00 | 1,505.00 | 1,519.00 | 1,519.00 | -0.20% | 96,100 |
| Nov 18, 2025 | 1,562.00 | 1,566.00 | 1,511.00 | 1,522.00 | 1,522.00 | -3.67% | 148,000 |
| Nov 17, 2025 | 1,575.00 | 1,599.00 | 1,573.00 | 1,580.00 | 1,580.00 | 0.51% | 111,700 |
| Nov 14, 2025 | 1,571.00 | 1,595.00 | 1,559.00 | 1,572.00 | 1,572.00 | -0.88% | 81,100 |
| Nov 13, 2025 | 1,587.00 | 1,600.00 | 1,570.00 | 1,586.00 | 1,586.00 | 0.83% | 71,700 |
| Nov 12, 2025 | 1,544.00 | 1,588.00 | 1,542.00 | 1,573.00 | 1,573.00 | 1.94% | 194,300 |
| Nov 11, 2025 | 1,531.00 | 1,543.00 | 1,504.00 | 1,543.00 | 1,543.00 | - | 160,500 |
| Nov 10, 2025 | 1,448.00 | 1,543.00 | 1,418.00 | 1,543.00 | 1,543.00 | 8.82% | 329,200 |