The First Bank Of Toyama, Ltd. (TYO:7184)
Japan · Delayed Price · Currency is JPY 1,344.00
+37.00 (2.83%)
Sep 26, 2025, 3:30 PM JST
The First Bank Of Toyama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,310.00 | 1,355.00 | 1,310.00 | 1,344.00 | 1,344.00 | 2.83% | 216,600 |
| Sep 25, 2025 | 1,286.00 | 1,307.00 | 1,276.00 | 1,307.00 | 1,307.00 | 2.19% | 110,800 |
| Sep 24, 2025 | 1,280.00 | 1,287.00 | 1,271.00 | 1,279.00 | 1,279.00 | 0.63% | 86,800 |
| Sep 22, 2025 | 1,269.00 | 1,288.00 | 1,266.00 | 1,271.00 | 1,271.00 | 0.08% | 84,000 |
| Sep 19, 2025 | 1,273.00 | 1,285.00 | 1,258.00 | 1,270.00 | 1,270.00 | 0.63% | 161,300 |
| Sep 18, 2025 | 1,275.00 | 1,275.00 | 1,256.00 | 1,262.00 | 1,262.00 | -0.32% | 103,600 |
| Sep 17, 2025 | 1,297.00 | 1,297.00 | 1,260.00 | 1,266.00 | 1,266.00 | -2.69% | 136,800 |
| Sep 16, 2025 | 1,306.00 | 1,311.00 | 1,289.00 | 1,301.00 | 1,301.00 | -1.66% | 140,200 |
| Sep 12, 2025 | 1,298.00 | 1,323.00 | 1,290.00 | 1,323.00 | 1,323.00 | 2.64% | 185,300 |
| Sep 11, 2025 | 1,282.00 | 1,293.00 | 1,275.00 | 1,289.00 | 1,289.00 | 0.23% | 185,300 |
| Sep 10, 2025 | 1,264.00 | 1,293.00 | 1,264.00 | 1,286.00 | 1,286.00 | 2.06% | 94,900 |
| Sep 9, 2025 | 1,275.00 | 1,288.00 | 1,254.00 | 1,260.00 | 1,260.00 | -1.02% | 78,900 |
| Sep 8, 2025 | 1,272.00 | 1,283.00 | 1,256.00 | 1,273.00 | 1,273.00 | 0.08% | 105,400 |
| Sep 5, 2025 | 1,288.00 | 1,296.00 | 1,270.00 | 1,272.00 | 1,272.00 | -1.40% | 140,700 |
| Sep 4, 2025 | 1,296.00 | 1,297.00 | 1,281.00 | 1,290.00 | 1,290.00 | -0.08% | 92,800 |
| Sep 3, 2025 | 1,305.00 | 1,314.00 | 1,276.00 | 1,291.00 | 1,291.00 | -1.07% | 146,000 |
| Sep 2, 2025 | 1,295.00 | 1,312.00 | 1,287.00 | 1,305.00 | 1,305.00 | 1.40% | 99,200 |
| Sep 1, 2025 | 1,303.00 | 1,312.00 | 1,283.00 | 1,287.00 | 1,287.00 | -1.23% | 108,800 |
| Aug 29, 2025 | 1,306.00 | 1,308.00 | 1,292.00 | 1,303.00 | 1,303.00 | -0.23% | 120,600 |
| Aug 28, 2025 | 1,278.00 | 1,312.00 | 1,268.00 | 1,306.00 | 1,306.00 | 2.19% | 196,400 |
| Aug 27, 2025 | 1,230.00 | 1,278.00 | 1,226.00 | 1,278.00 | 1,278.00 | 4.07% | 246,600 |
| Aug 26, 2025 | 1,251.00 | 1,253.00 | 1,221.00 | 1,228.00 | 1,228.00 | -2.00% | 93,800 |
| Aug 25, 2025 | 1,260.00 | 1,262.00 | 1,243.00 | 1,253.00 | 1,253.00 | 0.56% | 105,900 |
| Aug 22, 2025 | 1,226.00 | 1,248.00 | 1,223.00 | 1,246.00 | 1,246.00 | 2.05% | 142,500 |
| Aug 21, 2025 | 1,215.00 | 1,225.00 | 1,205.00 | 1,221.00 | 1,221.00 | 0.58% | 93,800 |
| Aug 20, 2025 | 1,210.00 | 1,227.00 | 1,205.00 | 1,214.00 | 1,214.00 | 0.75% | 112,200 |
| Aug 19, 2025 | 1,220.00 | 1,226.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.99% | 97,200 |
| Aug 18, 2025 | 1,237.00 | 1,240.00 | 1,212.00 | 1,217.00 | 1,217.00 | -1.30% | 123,300 |
| Aug 15, 2025 | 1,210.00 | 1,240.00 | 1,205.00 | 1,233.00 | 1,233.00 | 2.32% | 166,600 |
| Aug 14, 2025 | 1,190.00 | 1,208.00 | 1,182.00 | 1,205.00 | 1,205.00 | 1.35% | 145,500 |
| Aug 13, 2025 | 1,195.00 | 1,210.00 | 1,174.00 | 1,189.00 | 1,189.00 | -0.25% | 176,400 |
| Aug 12, 2025 | 1,188.00 | 1,198.00 | 1,181.00 | 1,192.00 | 1,192.00 | 0.51% | 196,700 |
| Aug 8, 2025 | 1,181.00 | 1,189.00 | 1,173.00 | 1,186.00 | 1,186.00 | - | 153,100 |
| Aug 7, 2025 | 1,151.00 | 1,195.00 | 1,151.00 | 1,186.00 | 1,186.00 | 2.51% | 201,900 |
| Aug 6, 2025 | 1,137.00 | 1,159.00 | 1,130.00 | 1,157.00 | 1,157.00 | 2.21% | 214,500 |
| Aug 5, 2025 | 1,120.00 | 1,144.00 | 1,107.00 | 1,132.00 | 1,132.00 | 1.52% | 228,200 |
| Aug 4, 2025 | 1,070.00 | 1,128.00 | 1,069.00 | 1,115.00 | 1,115.00 | 1.36% | 341,100 |
| Aug 1, 2025 | 1,091.00 | 1,105.00 | 1,073.00 | 1,100.00 | 1,100.00 | 0.82% | 337,400 |
| Jul 31, 2025 | 1,069.00 | 1,094.00 | 1,068.00 | 1,091.00 | 1,091.00 | 2.63% | 128,700 |
| Jul 30, 2025 | 1,052.00 | 1,066.00 | 1,051.00 | 1,063.00 | 1,063.00 | 0.47% | 104,800 |
| Jul 29, 2025 | 1,050.00 | 1,062.00 | 1,048.00 | 1,058.00 | 1,058.00 | 0.09% | 97,100 |
| Jul 28, 2025 | 1,078.00 | 1,078.00 | 1,053.00 | 1,057.00 | 1,057.00 | -2.40% | 136,300 |
| Jul 25, 2025 | 1,068.00 | 1,085.00 | 1,057.00 | 1,083.00 | 1,083.00 | 1.40% | 156,000 |
| Jul 24, 2025 | 1,049.00 | 1,072.00 | 1,049.00 | 1,068.00 | 1,068.00 | 3.29% | 220,700 |
| Jul 23, 2025 | 1,039.00 | 1,043.00 | 1,018.00 | 1,034.00 | 1,034.00 | 1.37% | 199,000 |
| Jul 22, 2025 | 1,034.00 | 1,035.00 | 1,014.00 | 1,020.00 | 1,020.00 | -1.35% | 90,000 |
| Jul 18, 2025 | 1,034.00 | 1,040.00 | 1,028.00 | 1,034.00 | 1,034.00 | 0.58% | 81,000 |
| Jul 17, 2025 | 1,016.00 | 1,034.00 | 1,015.00 | 1,028.00 | 1,028.00 | 0.39% | 128,500 |
| Jul 16, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,024.00 | 1,024.00 | -1.06% | 115,000 |
| Jul 15, 2025 | 1,036.00 | 1,052.00 | 1,031.00 | 1,035.00 | 1,035.00 | -0.10% | 89,000 |