First Brothers Co.,Ltd. (TYO:3454)
Japan
· Delayed Price · Currency is JPY 1,198.00
+8.00 (0.67%)
Mar 9, 2026, 3:30 PM JST
First Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,190.00 | 1,190.00 | -0.58% | 359,100 |
| Mar 5, 2026 | 1,185.00 | 1,202.00 | 1,185.00 | 1,197.00 | 1,197.00 | 3.28% | 4,800 |
| Mar 4, 2026 | 1,163.00 | 1,175.00 | 1,138.00 | 1,159.00 | 1,159.00 | -2.03% | 5,900 |
| Mar 3, 2026 | 1,224.00 | 1,224.00 | 1,183.00 | 1,183.00 | 1,183.00 | -2.71% | 7,800 |
| Mar 2, 2026 | 1,238.00 | 1,238.00 | 1,203.00 | 1,216.00 | 1,216.00 | -2.56% | 11,200 |
| Feb 27, 2026 | 1,227.00 | 1,255.00 | 1,210.00 | 1,248.00 | 1,248.00 | 1.13% | 20,600 |
| Feb 26, 2026 | 1,225.00 | 1,234.00 | 1,225.00 | 1,234.00 | 1,234.00 | 0.82% | 1,500 |
| Feb 25, 2026 | 1,224.00 | 1,230.00 | 1,210.00 | 1,224.00 | 1,224.00 | 0.66% | 6,900 |
| Feb 24, 2026 | 1,218.00 | 1,218.00 | 1,206.00 | 1,216.00 | 1,216.00 | -0.16% | 6,000 |
| Feb 20, 2026 | 1,222.00 | 1,231.00 | 1,210.00 | 1,218.00 | 1,218.00 | -1.77% | 4,800 |
| Feb 19, 2026 | 1,227.00 | 1,241.00 | 1,216.00 | 1,240.00 | 1,240.00 | 1.14% | 12,100 |
| Feb 18, 2026 | 1,236.00 | 1,240.00 | 1,216.00 | 1,226.00 | 1,226.00 | 0.25% | 21,200 |
| Feb 17, 2026 | 1,225.00 | 1,235.00 | 1,217.00 | 1,223.00 | 1,223.00 | 0.16% | 11,100 |
| Feb 16, 2026 | 1,207.00 | 1,228.00 | 1,197.00 | 1,221.00 | 1,221.00 | 1.16% | 26,400 |
| Feb 13, 2026 | 1,215.00 | 1,226.00 | 1,207.00 | 1,207.00 | 1,207.00 | -1.63% | 12,600 |
| Feb 12, 2026 | 1,226.00 | 1,232.00 | 1,211.00 | 1,227.00 | 1,227.00 | 0.41% | 19,300 |
| Feb 10, 2026 | 1,226.00 | 1,230.00 | 1,215.00 | 1,222.00 | 1,222.00 | 0.49% | 6,100 |
| Feb 9, 2026 | 1,230.00 | 1,230.00 | 1,215.00 | 1,216.00 | 1,216.00 | -0.33% | 14,100 |
| Feb 6, 2026 | 1,209.00 | 1,236.00 | 1,209.00 | 1,220.00 | 1,220.00 | -0.16% | 20,000 |
| Feb 5, 2026 | 1,204.00 | 1,226.00 | 1,202.00 | 1,222.00 | 1,222.00 | 1.83% | 23,800 |
| Feb 4, 2026 | 1,191.00 | 1,208.00 | 1,189.00 | 1,200.00 | 1,200.00 | 0.76% | 17,500 |
| Feb 3, 2026 | 1,194.00 | 1,201.00 | 1,185.00 | 1,191.00 | 1,191.00 | -0.25% | 5,200 |
| Feb 2, 2026 | 1,200.00 | 1,200.00 | 1,186.00 | 1,194.00 | 1,194.00 | -0.50% | 9,100 |
| Jan 30, 2026 | 1,180.00 | 1,203.00 | 1,179.00 | 1,200.00 | 1,200.00 | 1.69% | 19,100 |
| Jan 29, 2026 | 1,188.00 | 1,193.00 | 1,172.00 | 1,180.00 | 1,180.00 | -0.67% | 12,500 |
| Jan 28, 2026 | 1,186.00 | 1,189.00 | 1,172.00 | 1,188.00 | 1,188.00 | 1.19% | 13,600 |
| Jan 27, 2026 | 1,181.00 | 1,189.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.76% | 13,900 |
| Jan 26, 2026 | 1,174.00 | 1,183.00 | 1,164.00 | 1,183.00 | 1,183.00 | 0.60% | 14,400 |
| Jan 23, 2026 | 1,163.00 | 1,190.00 | 1,162.00 | 1,176.00 | 1,176.00 | 1.29% | 20,100 |
| Jan 22, 2026 | 1,163.00 | 1,169.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.17% | 8,000 |
| Jan 21, 2026 | 1,168.00 | 1,175.00 | 1,162.00 | 1,163.00 | 1,163.00 | -1.44% | 17,200 |
| Jan 20, 2026 | 1,178.00 | 1,182.00 | 1,169.00 | 1,180.00 | 1,180.00 | 0.17% | 14,500 |
| Jan 19, 2026 | 1,171.00 | 1,178.00 | 1,164.00 | 1,178.00 | 1,178.00 | 0.60% | 18,300 |
| Jan 16, 2026 | 1,196.00 | 1,199.00 | 1,171.00 | 1,171.00 | 1,171.00 | -2.50% | 46,400 |
| Jan 15, 2026 | 1,204.00 | 1,208.00 | 1,197.00 | 1,201.00 | 1,201.00 | -0.58% | 12,300 |
| Jan 14, 2026 | 1,212.00 | 1,218.00 | 1,204.00 | 1,208.00 | 1,208.00 | -0.74% | 8,500 |
| Jan 13, 2026 | 1,221.00 | 1,230.00 | 1,202.00 | 1,217.00 | 1,217.00 | -0.25% | 30,700 |
| Jan 9, 2026 | 1,207.00 | 1,230.00 | 1,206.00 | 1,220.00 | 1,220.00 | 1.08% | 114,200 |
| Jan 8, 2026 | 1,206.00 | 1,224.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.74% | 25,000 |
| Jan 7, 2026 | 1,227.00 | 1,237.00 | 1,216.00 | 1,216.00 | 1,216.00 | -1.22% | 22,400 |
| Jan 6, 2026 | 1,210.00 | 1,231.00 | 1,210.00 | 1,231.00 | 1,231.00 | 1.82% | 20,400 |
| Jan 5, 2026 | 1,214.00 | 1,221.00 | 1,203.00 | 1,209.00 | 1,209.00 | -0.98% | 14,400 |
| Dec 30, 2025 | 1,203.00 | 1,225.00 | 1,203.00 | 1,221.00 | 1,221.00 | 0.74% | 11,200 |
| Dec 29, 2025 | 1,220.00 | 1,221.00 | 1,201.00 | 1,212.00 | 1,212.00 | -0.33% | 8,900 |
| Dec 26, 2025 | 1,205.00 | 1,221.00 | 1,205.00 | 1,216.00 | 1,216.00 | 0.91% | 23,400 |
| Dec 25, 2025 | 1,213.00 | 1,221.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.66% | 14,100 |
| Dec 24, 2025 | 1,221.00 | 1,228.00 | 1,206.00 | 1,213.00 | 1,213.00 | -0.98% | 11,900 |
| Dec 23, 2025 | 1,193.00 | 1,225.00 | 1,193.00 | 1,225.00 | 1,225.00 | 2.68% | 69,000 |
| Dec 22, 2025 | 1,191.00 | 1,205.00 | 1,190.00 | 1,193.00 | 1,193.00 | - | 24,000 |
| Dec 19, 2025 | 1,203.00 | 1,206.00 | 1,166.00 | 1,193.00 | 1,193.00 | -0.33% | 15,300 |
| Dec 18, 2025 | 1,190.00 | 1,216.00 | 1,168.00 | 1,197.00 | 1,197.00 | 0.25% | 23,500 |
| Dec 17, 2025 | 1,185.00 | 1,200.00 | 1,183.00 | 1,194.00 | 1,194.00 | 0.42% | 8,800 |
| Dec 16, 2025 | 1,184.00 | 1,203.00 | 1,184.00 | 1,189.00 | 1,189.00 | -0.08% | 25,800 |
| Dec 15, 2025 | 1,172.00 | 1,193.00 | 1,172.00 | 1,190.00 | 1,190.00 | 0.68% | 11,100 |
| Dec 12, 2025 | 1,171.00 | 1,185.00 | 1,171.00 | 1,182.00 | 1,182.00 | 0.94% | 6,600 |
| Dec 11, 2025 | 1,187.00 | 1,187.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.01% | 19,500 |
| Dec 10, 2025 | 1,182.00 | 1,192.00 | 1,171.00 | 1,183.00 | 1,183.00 | 0.08% | 11,800 |
| Dec 9, 2025 | 1,190.00 | 1,190.00 | 1,173.00 | 1,182.00 | 1,182.00 | -0.25% | 14,500 |
| Dec 8, 2025 | 1,173.00 | 1,185.00 | 1,166.00 | 1,185.00 | 1,185.00 | 0.59% | 29,700 |
| Dec 5, 2025 | 1,196.00 | 1,196.00 | 1,162.00 | 1,178.00 | 1,178.00 | -1.01% | 21,100 |
| Dec 4, 2025 | 1,184.00 | 1,203.00 | 1,174.00 | 1,190.00 | 1,190.00 | 0.93% | 42,800 |
| Dec 3, 2025 | 1,187.00 | 1,187.00 | 1,172.00 | 1,179.00 | 1,179.00 | -1.09% | 17,400 |
| Dec 2, 2025 | 1,168.00 | 1,192.00 | 1,159.00 | 1,192.00 | 1,192.00 | 2.05% | 57,400 |
| Dec 1, 2025 | 1,167.00 | 1,175.00 | 1,148.00 | 1,168.00 | 1,168.00 | -0.09% | 59,800 |
| Nov 28, 2025 | 1,155.00 | 1,169.00 | 1,140.00 | 1,169.00 | 1,169.00 | 1.21% | 83,800 |
| Nov 27, 2025 | 1,139.00 | 1,180.00 | 1,120.00 | 1,155.00 | 1,155.00 | -6.02% | 175,400 |
| Nov 26, 2025 | 1,216.00 | 1,235.00 | 1,216.00 | 1,229.00 | 1,193.65 | 1.07% | 89,200 |
| Nov 25, 2025 | 1,214.00 | 1,221.00 | 1,214.00 | 1,216.00 | 1,181.03 | -0.16% | 86,400 |
| Nov 21, 2025 | 1,207.00 | 1,239.00 | 1,190.00 | 1,218.00 | 1,182.97 | 0.83% | 89,700 |
| Nov 20, 2025 | 1,213.00 | 1,223.00 | 1,190.00 | 1,208.00 | 1,173.26 | -0.33% | 63,600 |
| Nov 19, 2025 | 1,208.00 | 1,239.00 | 1,208.00 | 1,212.00 | 1,177.14 | 0.33% | 19,100 |
| Nov 18, 2025 | 1,223.00 | 1,230.00 | 1,208.00 | 1,208.00 | 1,173.26 | -1.87% | 36,300 |
| Nov 17, 2025 | 1,234.00 | 1,237.00 | 1,213.00 | 1,231.00 | 1,195.60 | -0.57% | 35,800 |
| Nov 14, 2025 | 1,238.00 | 1,245.00 | 1,236.00 | 1,238.00 | 1,202.40 | -0.40% | 19,300 |
| Nov 13, 2025 | 1,252.00 | 1,255.00 | 1,239.00 | 1,243.00 | 1,207.25 | -0.88% | 62,200 |
| Nov 12, 2025 | 1,253.00 | 1,285.00 | 1,240.00 | 1,254.00 | 1,217.94 | 3.47% | 150,300 |
| Nov 11, 2025 | 1,207.00 | 1,212.00 | 1,196.00 | 1,212.00 | 1,177.14 | 0.83% | 31,700 |
| Nov 10, 2025 | 1,190.00 | 1,204.00 | 1,190.00 | 1,202.00 | 1,167.43 | 0.75% | 44,500 |
| Nov 7, 2025 | 1,172.00 | 1,193.00 | 1,172.00 | 1,193.00 | 1,158.69 | 0.85% | 19,200 |
| Nov 6, 2025 | 1,177.00 | 1,190.00 | 1,169.00 | 1,183.00 | 1,148.98 | 1.11% | 31,500 |
| Nov 5, 2025 | 1,177.00 | 1,182.00 | 1,162.00 | 1,170.00 | 1,136.35 | -0.68% | 31,900 |
| Nov 4, 2025 | 1,189.00 | 1,196.00 | 1,178.00 | 1,178.00 | 1,144.12 | -1.09% | 22,400 |
| Oct 31, 2025 | 1,190.00 | 1,209.00 | 1,183.00 | 1,191.00 | 1,156.75 | -0.42% | 28,300 |
| Oct 30, 2025 | 1,183.00 | 1,210.00 | 1,181.00 | 1,196.00 | 1,161.60 | 1.53% | 32,800 |
| Oct 29, 2025 | 1,196.00 | 1,204.00 | 1,169.00 | 1,178.00 | 1,144.12 | -1.75% | 20,500 |
| Oct 28, 2025 | 1,208.00 | 1,210.00 | 1,199.00 | 1,199.00 | 1,164.52 | -0.75% | 8,700 |
| Oct 27, 2025 | 1,201.00 | 1,223.00 | 1,201.00 | 1,208.00 | 1,173.26 | 0.67% | 11,200 |
| Oct 24, 2025 | 1,194.00 | 1,220.00 | 1,194.00 | 1,200.00 | 1,165.49 | 0.50% | 10,700 |
| Oct 23, 2025 | 1,204.00 | 1,213.00 | 1,193.00 | 1,194.00 | 1,159.66 | -0.83% | 7,700 |
| Oct 22, 2025 | 1,218.00 | 1,225.00 | 1,204.00 | 1,204.00 | 1,169.37 | -1.47% | 32,000 |
| Oct 21, 2025 | 1,203.00 | 1,224.00 | 1,203.00 | 1,222.00 | 1,186.86 | 2.26% | 34,900 |
| Oct 20, 2025 | 1,189.00 | 1,204.00 | 1,184.00 | 1,195.00 | 1,160.63 | 0.50% | 35,900 |
| Oct 17, 2025 | 1,177.00 | 1,196.00 | 1,171.00 | 1,189.00 | 1,154.81 | 1.36% | 14,700 |
| Oct 16, 2025 | 1,175.00 | 1,181.00 | 1,171.00 | 1,173.00 | 1,139.27 | 0.26% | 2,800 |
| Oct 15, 2025 | 1,159.00 | 1,170.00 | 1,159.00 | 1,170.00 | 1,136.35 | 1.56% | 4,400 |
| Oct 14, 2025 | 1,150.00 | 1,169.00 | 1,142.00 | 1,152.00 | 1,118.87 | -3.44% | 26,600 |
| Oct 10, 2025 | 1,193.00 | 1,205.00 | 1,170.00 | 1,193.00 | 1,158.69 | -0.58% | 26,900 |
| Oct 9, 2025 | 1,190.00 | 1,205.00 | 1,188.00 | 1,200.00 | 1,165.49 | 1.27% | 24,900 |
| Oct 8, 2025 | 1,180.00 | 1,202.00 | 1,171.00 | 1,185.00 | 1,150.92 | 0.42% | 53,800 |
| Oct 7, 2025 | 1,165.00 | 1,189.00 | 1,165.00 | 1,180.00 | 1,146.06 | 1.64% | 43,600 |