First-corporation Inc. (TYO:1430)
Japan
· Delayed Price · Currency is JPY 1,130.00
+34.00 (3.10%)
Apr 28, 2026, 3:30 PM JST
First-corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,099.00 | 1,130.00 | 1,099.00 | 1,130.00 | 1,130.00 | 3.10% | 48,100 |
| Apr 27, 2026 | 1,097.00 | 1,107.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.46% | 17,000 |
| Apr 24, 2026 | 1,093.00 | 1,106.00 | 1,089.00 | 1,091.00 | 1,091.00 | - | 23,300 |
| Apr 23, 2026 | 1,107.00 | 1,107.00 | 1,088.00 | 1,091.00 | 1,091.00 | -1.27% | 23,000 |
| Apr 22, 2026 | 1,117.00 | 1,121.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.43% | 26,600 |
| Apr 21, 2026 | 1,124.00 | 1,128.00 | 1,117.00 | 1,121.00 | 1,121.00 | -0.27% | 18,100 |
| Apr 20, 2026 | 1,118.00 | 1,125.00 | 1,113.00 | 1,124.00 | 1,124.00 | 0.54% | 18,100 |
| Apr 17, 2026 | 1,121.00 | 1,131.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.27% | 28,100 |
| Apr 16, 2026 | 1,112.00 | 1,133.00 | 1,112.00 | 1,121.00 | 1,121.00 | 0.81% | 26,600 |
| Apr 15, 2026 | 1,122.00 | 1,131.00 | 1,111.00 | 1,112.00 | 1,112.00 | -1.85% | 50,700 |
| Apr 14, 2026 | 1,071.00 | 1,141.00 | 1,065.00 | 1,133.00 | 1,133.00 | 6.19% | 154,200 |
| Apr 13, 2026 | 1,082.00 | 1,089.00 | 1,056.00 | 1,067.00 | 1,067.00 | -1.39% | 39,500 |
| Apr 10, 2026 | 1,075.00 | 1,099.00 | 1,073.00 | 1,082.00 | 1,082.00 | 1.03% | 28,500 |
| Apr 9, 2026 | 1,080.00 | 1,089.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.74% | 22,300 |
| Apr 8, 2026 | 1,073.00 | 1,096.00 | 1,072.00 | 1,079.00 | 1,079.00 | 0.94% | 29,700 |
| Apr 7, 2026 | 1,068.00 | 1,079.00 | 1,068.00 | 1,069.00 | 1,069.00 | 0.19% | 24,100 |
| Apr 6, 2026 | 1,073.00 | 1,075.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.38% | 16,800 |
| Apr 3, 2026 | 1,055.00 | 1,063.00 | 1,053.00 | 1,063.00 | 1,063.00 | 1.63% | 12,200 |
| Apr 2, 2026 | 1,044.00 | 1,062.00 | 1,042.00 | 1,046.00 | 1,046.00 | 0.29% | 35,100 |
| Apr 1, 2026 | 1,039.00 | 1,044.00 | 1,030.00 | 1,043.00 | 1,043.00 | 1.66% | 20,800 |
| Mar 31, 2026 | 1,031.00 | 1,036.00 | 1,024.00 | 1,026.00 | 1,026.00 | -0.48% | 20,300 |
| Mar 30, 2026 | 1,019.00 | 1,033.00 | 1,006.00 | 1,031.00 | 1,031.00 | -0.29% | 36,200 |
| Mar 27, 2026 | 1,031.00 | 1,047.00 | 1,031.00 | 1,034.00 | 1,034.00 | 0.10% | 16,600 |
| Mar 26, 2026 | 1,037.00 | 1,039.00 | 1,025.00 | 1,033.00 | 1,033.00 | -0.48% | 15,000 |
| Mar 25, 2026 | 1,033.00 | 1,042.00 | 1,028.00 | 1,038.00 | 1,038.00 | 1.27% | 32,400 |
| Mar 24, 2026 | 1,020.00 | 1,028.00 | 1,012.00 | 1,025.00 | 1,025.00 | 2.09% | 24,200 |
| Mar 23, 2026 | 1,023.00 | 1,023.00 | 992.00 | 1,004.00 | 1,004.00 | -2.43% | 51,200 |
| Mar 19, 2026 | 1,044.00 | 1,047.00 | 1,025.00 | 1,029.00 | 1,029.00 | -2.46% | 32,400 |
| Mar 18, 2026 | 1,044.00 | 1,055.00 | 1,042.00 | 1,055.00 | 1,055.00 | 1.54% | 12,700 |
| Mar 17, 2026 | 1,047.00 | 1,056.00 | 1,038.00 | 1,039.00 | 1,039.00 | -0.48% | 16,200 |
| Mar 16, 2026 | 1,035.00 | 1,060.00 | 1,032.00 | 1,044.00 | 1,044.00 | 0.87% | 18,200 |
| Mar 13, 2026 | 1,051.00 | 1,058.00 | 1,026.00 | 1,035.00 | 1,035.00 | -2.17% | 50,300 |
| Mar 12, 2026 | 1,065.00 | 1,065.00 | 1,052.00 | 1,058.00 | 1,058.00 | -0.56% | 15,600 |
| Mar 11, 2026 | 1,075.00 | 1,083.00 | 1,062.00 | 1,064.00 | 1,064.00 | -0.19% | 19,800 |
| Mar 10, 2026 | 1,065.00 | 1,067.00 | 1,054.00 | 1,066.00 | 1,066.00 | 1.04% | 21,200 |
| 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 |