First-corporation Inc. (TYO:1430)
Japan
· Delayed Price · Currency is JPY 1,063.00
+8.00 (0.76%)
Mar 10, 2026, 10:01 AM JST
First-corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,023.00 | 1,055.00 | 1,020.00 | 1,055.00 | 1,055.00 | -1.31% | 27,500 |
| Mar 6, 2026 | 1,064.00 | 1,070.00 | 1,049.00 | 1,069.00 | 1,069.00 | -0.93% | 22,200 |
| Mar 5, 2026 | 1,079.00 | 1,095.00 | 1,071.00 | 1,079.00 | 1,079.00 | 2.86% | 27,000 |
| Mar 4, 2026 | 1,051.00 | 1,076.00 | 1,031.00 | 1,049.00 | 1,049.00 | -2.96% | 68,800 |
| Mar 3, 2026 | 1,121.00 | 1,121.00 | 1,081.00 | 1,081.00 | 1,081.00 | -3.57% | 29,900 |
| Mar 2, 2026 | 1,148.00 | 1,149.00 | 1,107.00 | 1,121.00 | 1,121.00 | -2.35% | 33,400 |
| Feb 27, 2026 | 1,116.00 | 1,151.00 | 1,102.00 | 1,148.00 | 1,148.00 | 2.87% | 26,500 |
| Feb 26, 2026 | 1,110.00 | 1,125.00 | 1,102.00 | 1,116.00 | 1,116.00 | 1.55% | 35,800 |
| Feb 25, 2026 | 1,081.00 | 1,099.00 | 1,075.00 | 1,099.00 | 1,099.00 | 1.67% | 22,600 |
| Feb 24, 2026 | 1,081.00 | 1,081.00 | 1,072.00 | 1,081.00 | 1,081.00 | - | 13,300 |
| Feb 20, 2026 | 1,082.00 | 1,082.00 | 1,066.00 | 1,081.00 | 1,081.00 | -0.18% | 10,600 |
| Feb 19, 2026 | 1,071.00 | 1,083.00 | 1,068.00 | 1,083.00 | 1,083.00 | 1.50% | 14,500 |
| Feb 18, 2026 | 1,063.00 | 1,071.00 | 1,063.00 | 1,067.00 | 1,067.00 | 0.38% | 9,500 |
| Feb 17, 2026 | 1,071.00 | 1,077.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.75% | 9,400 |
| Feb 16, 2026 | 1,060.00 | 1,071.00 | 1,058.00 | 1,071.00 | 1,071.00 | 1.23% | 13,100 |
| Feb 13, 2026 | 1,061.00 | 1,063.00 | 1,050.00 | 1,058.00 | 1,058.00 | -0.28% | 15,300 |
| Feb 12, 2026 | 1,055.00 | 1,066.00 | 1,055.00 | 1,061.00 | 1,061.00 | 0.57% | 28,200 |
| Feb 10, 2026 | 1,068.00 | 1,068.00 | 1,052.00 | 1,055.00 | 1,055.00 | -0.28% | 21,700 |
| Feb 9, 2026 | 1,054.00 | 1,064.00 | 1,046.00 | 1,058.00 | 1,058.00 | -0.19% | 37,900 |
| Feb 6, 2026 | 1,066.00 | 1,072.00 | 1,059.00 | 1,060.00 | 1,060.00 | -1.12% | 27,900 |
| Feb 5, 2026 | 1,072.00 | 1,085.00 | 1,072.00 | 1,072.00 | 1,072.00 | - | 15,600 |
| Feb 4, 2026 | 1,068.00 | 1,074.00 | 1,063.00 | 1,072.00 | 1,072.00 | 0.37% | 21,300 |
| Feb 3, 2026 | 1,073.00 | 1,082.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.19% | 24,000 |
| Feb 2, 2026 | 1,067.00 | 1,080.00 | 1,061.00 | 1,066.00 | 1,066.00 | 0.47% | 41,900 |
| Jan 30, 2026 | 1,055.00 | 1,062.00 | 1,045.00 | 1,061.00 | 1,061.00 | 0.57% | 24,500 |
| Jan 29, 2026 | 1,027.00 | 1,059.00 | 1,018.00 | 1,055.00 | 1,055.00 | 2.23% | 42,700 |
| Jan 28, 2026 | 1,040.00 | 1,040.00 | 1,028.00 | 1,032.00 | 1,032.00 | -0.77% | 21,500 |
| Jan 27, 2026 | 1,030.00 | 1,040.00 | 1,026.00 | 1,040.00 | 1,040.00 | 1.07% | 21,600 |
| Jan 26, 2026 | 1,031.00 | 1,035.00 | 1,024.00 | 1,029.00 | 1,029.00 | -0.39% | 19,200 |
| Jan 23, 2026 | 1,020.00 | 1,041.00 | 1,020.00 | 1,033.00 | 1,033.00 | 1.47% | 19,100 |
| Jan 22, 2026 | 1,007.00 | 1,022.00 | 1,007.00 | 1,018.00 | 1,018.00 | 1.29% | 24,900 |
| Jan 21, 2026 | 1,012.00 | 1,023.00 | 999.00 | 1,005.00 | 1,005.00 | -1.57% | 60,100 |
| Jan 20, 2026 | 1,013.00 | 1,027.00 | 1,011.00 | 1,021.00 | 1,021.00 | 0.10% | 33,500 |
| Jan 19, 2026 | 1,040.00 | 1,044.00 | 1,019.00 | 1,020.00 | 1,020.00 | -1.54% | 28,100 |
| Jan 16, 2026 | 1,040.00 | 1,055.00 | 1,025.00 | 1,036.00 | 1,036.00 | 0.39% | 51,700 |
| Jan 15, 2026 | 1,020.00 | 1,035.00 | 1,016.00 | 1,032.00 | 1,032.00 | 0.68% | 40,700 |
| Jan 14, 2026 | 1,020.00 | 1,030.00 | 1,013.00 | 1,025.00 | 1,025.00 | 0.39% | 73,000 |
| Jan 13, 2026 | 1,025.00 | 1,029.00 | 1,011.00 | 1,021.00 | 1,021.00 | 0.20% | 61,100 |
| Jan 9, 2026 | 1,010.00 | 1,019.00 | 1,009.00 | 1,019.00 | 1,019.00 | 1.49% | 25,500 |
| Jan 8, 2026 | 1,007.00 | 1,013.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.50% | 15,700 |
| Jan 7, 2026 | 996.00 | 1,010.00 | 996.00 | 1,009.00 | 1,009.00 | 1.31% | 31,500 |
| Jan 6, 2026 | 989.00 | 1,000.00 | 989.00 | 996.00 | 996.00 | 0.71% | 37,000 |
| Jan 5, 2026 | 982.00 | 989.00 | 979.00 | 989.00 | 989.00 | 1.12% | 27,800 |
| Dec 30, 2025 | 980.00 | 982.00 | 976.00 | 978.00 | 978.00 | -0.61% | 12,300 |
| Dec 29, 2025 | 980.00 | 985.00 | 980.00 | 984.00 | 984.00 | 0.61% | 11,200 |
| Dec 26, 2025 | 984.00 | 984.00 | 977.00 | 978.00 | 978.00 | -0.71% | 20,600 |
| Dec 25, 2025 | 977.00 | 995.00 | 977.00 | 985.00 | 985.00 | 1.03% | 33,800 |
| Dec 24, 2025 | 969.00 | 980.00 | 966.00 | 975.00 | 975.00 | 1.14% | 32,600 |
| Dec 23, 2025 | 960.00 | 966.00 | 960.00 | 964.00 | 964.00 | 0.52% | 22,700 |
| Dec 22, 2025 | 953.00 | 959.00 | 952.00 | 959.00 | 959.00 | 0.74% | 29,700 |
| Dec 19, 2025 | 950.00 | 955.00 | 948.00 | 952.00 | 952.00 | 0.53% | 34,200 |
| Dec 18, 2025 | 945.00 | 954.00 | 944.00 | 947.00 | 947.00 | 0.42% | 31,000 |
| Dec 17, 2025 | 935.00 | 943.00 | 930.00 | 943.00 | 943.00 | 0.64% | 31,100 |
| Dec 16, 2025 | 940.00 | 945.00 | 936.00 | 937.00 | 937.00 | -0.32% | 32,800 |
| Dec 15, 2025 | 931.00 | 940.00 | 930.00 | 940.00 | 940.00 | 0.97% | 25,000 |
| Dec 12, 2025 | 926.00 | 936.00 | 926.00 | 931.00 | 931.00 | 0.43% | 12,400 |
| Dec 11, 2025 | 939.00 | 940.00 | 927.00 | 927.00 | 927.00 | -1.07% | 13,500 |
| Dec 10, 2025 | 930.00 | 938.00 | 930.00 | 937.00 | 937.00 | 1.19% | 14,700 |
| Dec 9, 2025 | 928.00 | 931.00 | 926.00 | 926.00 | 926.00 | -0.32% | 16,400 |
| Dec 8, 2025 | 921.00 | 930.00 | 918.00 | 929.00 | 929.00 | 1.31% | 22,600 |
| Dec 5, 2025 | 920.00 | 929.00 | 917.00 | 917.00 | 917.00 | -0.97% | 40,100 |
| Dec 4, 2025 | 916.00 | 926.00 | 915.00 | 926.00 | 926.00 | 0.87% | 28,500 |
| Dec 3, 2025 | 925.00 | 925.00 | 917.00 | 918.00 | 918.00 | -0.33% | 25,200 |
| Dec 2, 2025 | 928.00 | 931.00 | 921.00 | 921.00 | 921.00 | -0.75% | 24,300 |
| Dec 1, 2025 | 950.00 | 957.00 | 928.00 | 928.00 | 928.00 | -1.69% | 47,600 |
| Nov 28, 2025 | 932.00 | 950.00 | 928.00 | 944.00 | 944.00 | 1.29% | 55,100 |
| Nov 27, 2025 | 931.00 | 941.00 | 924.00 | 932.00 | 932.00 | 1.75% | 93,600 |
| Nov 26, 2025 | 925.00 | 932.00 | 916.00 | 916.00 | 916.00 | -0.97% | 175,300 |
| Nov 25, 2025 | 932.00 | 932.00 | 925.00 | 925.00 | 925.00 | -0.22% | 83,800 |
| Nov 21, 2025 | 923.00 | 929.00 | 923.00 | 927.00 | 927.00 | 0.43% | 30,300 |
| Nov 20, 2025 | 929.00 | 932.00 | 923.00 | 923.00 | 923.00 | -0.65% | 29,700 |
| Nov 19, 2025 | 934.00 | 935.00 | 928.00 | 929.00 | 929.00 | -0.54% | 22,100 |
| Nov 18, 2025 | 941.00 | 941.00 | 930.00 | 934.00 | 934.00 | -0.74% | 26,000 |
| Nov 17, 2025 | 945.00 | 946.00 | 940.00 | 941.00 | 941.00 | -0.32% | 22,100 |
| Nov 14, 2025 | 937.00 | 945.00 | 935.00 | 944.00 | 944.00 | 0.85% | 23,500 |
| Nov 13, 2025 | 941.00 | 942.00 | 935.00 | 936.00 | 936.00 | 0.11% | 9,200 |
| Nov 12, 2025 | 933.00 | 939.00 | 931.00 | 935.00 | 935.00 | 0.54% | 18,600 |
| Nov 11, 2025 | 937.00 | 944.00 | 928.00 | 930.00 | 930.00 | - | 36,600 |
| Nov 10, 2025 | 924.00 | 935.00 | 923.00 | 930.00 | 930.00 | 1.53% | 27,800 |
| Nov 7, 2025 | 912.00 | 922.00 | 912.00 | 916.00 | 916.00 | 0.44% | 24,900 |
| Nov 6, 2025 | 921.00 | 924.00 | 912.00 | 912.00 | 912.00 | -0.22% | 19,700 |
| Nov 5, 2025 | 930.00 | 933.00 | 910.00 | 914.00 | 914.00 | -1.40% | 45,800 |
| Nov 4, 2025 | 928.00 | 934.00 | 927.00 | 927.00 | 927.00 | -0.54% | 25,100 |
| Oct 31, 2025 | 934.00 | 941.00 | 927.00 | 932.00 | 932.00 | -0.64% | 27,900 |
| Oct 30, 2025 | 931.00 | 941.00 | 928.00 | 938.00 | 938.00 | 0.75% | 34,300 |
| Oct 29, 2025 | 960.00 | 960.00 | 931.00 | 931.00 | 931.00 | -1.79% | 49,600 |
| Oct 28, 2025 | 957.00 | 961.00 | 948.00 | 948.00 | 948.00 | -0.94% | 22,000 |
| Oct 27, 2025 | 954.00 | 962.00 | 951.00 | 957.00 | 957.00 | 1.16% | 25,200 |
| Oct 24, 2025 | 959.00 | 959.00 | 942.00 | 946.00 | 946.00 | -0.84% | 22,600 |
| Oct 23, 2025 | 949.00 | 958.00 | 941.00 | 954.00 | 954.00 | 0.53% | 37,400 |
| Oct 22, 2025 | 945.00 | 949.00 | 944.00 | 949.00 | 949.00 | 0.42% | 25,500 |
| Oct 21, 2025 | 948.00 | 953.00 | 945.00 | 945.00 | 945.00 | -0.21% | 23,800 |
| Oct 20, 2025 | 957.00 | 961.00 | 947.00 | 947.00 | 947.00 | -0.63% | 25,300 |
| Oct 17, 2025 | 956.00 | 960.00 | 948.00 | 953.00 | 953.00 | -0.73% | 43,800 |
| Oct 16, 2025 | 965.00 | 973.00 | 958.00 | 960.00 | 960.00 | 0.21% | 31,100 |
| Oct 15, 2025 | 965.00 | 975.00 | 958.00 | 958.00 | 958.00 | 0.42% | 51,000 |
| Oct 14, 2025 | 990.00 | 1,000.00 | 935.00 | 954.00 | 954.00 | -4.79% | 113,800 |
| Oct 10, 2025 | 1,023.00 | 1,023.00 | 997.00 | 1,002.00 | 1,002.00 | -1.28% | 45,200 |
| Oct 9, 2025 | 1,016.00 | 1,035.00 | 1,006.00 | 1,015.00 | 1,015.00 | 0.40% | 36,300 |
| Oct 8, 2025 | 1,006.00 | 1,018.00 | 1,005.00 | 1,011.00 | 1,011.00 | 0.50% | 16,900 |