The First Bank Of Toyama, Ltd. (TYO:7184)
Japan
· Delayed Price · Currency is JPY 2,391.00
+88.00 (3.82%)
Mar 10, 2026, 12:35 PM JST
The First Bank Of Toyama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,182.00 | 2,323.00 | 2,182.00 | 2,303.00 | 2,303.00 | -4.12% | 526,200 |
| Mar 6, 2026 | 2,335.00 | 2,420.00 | 2,316.00 | 2,402.00 | 2,402.00 | -0.46% | 246,500 |
| Mar 5, 2026 | 2,388.00 | 2,444.00 | 2,319.00 | 2,413.00 | 2,413.00 | 6.39% | 431,200 |
| Mar 4, 2026 | 2,336.00 | 2,372.00 | 2,186.00 | 2,268.00 | 2,268.00 | -6.90% | 612,100 |
| Mar 3, 2026 | 2,578.00 | 2,608.00 | 2,432.00 | 2,436.00 | 2,436.00 | -5.40% | 518,300 |
| Mar 2, 2026 | 2,574.00 | 2,626.00 | 2,520.00 | 2,575.00 | 2,575.00 | -5.47% | 586,200 |
| Feb 27, 2026 | 2,759.00 | 2,836.00 | 2,724.00 | 2,724.00 | 2,724.00 | -0.37% | 956,500 |
| Feb 26, 2026 | 2,600.00 | 2,734.00 | 2,600.00 | 2,734.00 | 2,734.00 | 5.97% | 344,400 |
| Feb 25, 2026 | 2,557.00 | 2,596.00 | 2,503.00 | 2,580.00 | 2,580.00 | 1.45% | 368,900 |
| Feb 24, 2026 | 2,580.00 | 2,590.00 | 2,506.00 | 2,543.00 | 2,543.00 | -1.85% | 259,400 |
| Feb 20, 2026 | 2,630.00 | 2,645.00 | 2,543.00 | 2,591.00 | 2,591.00 | -3.32% | 314,600 |
| Feb 19, 2026 | 2,618.00 | 2,687.00 | 2,610.00 | 2,680.00 | 2,680.00 | 2.37% | 172,100 |
| Feb 18, 2026 | 2,613.00 | 2,670.00 | 2,572.00 | 2,618.00 | 2,618.00 | 1.63% | 233,500 |
| Feb 17, 2026 | 2,661.00 | 2,682.00 | 2,576.00 | 2,576.00 | 2,576.00 | -3.52% | 142,300 |
| Feb 16, 2026 | 2,721.00 | 2,723.00 | 2,621.00 | 2,670.00 | 2,670.00 | -1.69% | 267,100 |
| Feb 13, 2026 | 2,845.00 | 2,854.00 | 2,716.00 | 2,716.00 | 2,716.00 | -4.70% | 252,600 |
| Feb 12, 2026 | 2,726.00 | 2,899.00 | 2,720.00 | 2,850.00 | 2,850.00 | 5.36% | 343,700 |
| Feb 10, 2026 | 2,781.00 | 2,808.00 | 2,694.00 | 2,705.00 | 2,705.00 | -2.13% | 261,600 |
| Feb 9, 2026 | 2,790.00 | 2,790.00 | 2,681.00 | 2,764.00 | 2,764.00 | 0.88% | 462,800 |
| Feb 6, 2026 | 2,420.00 | 2,767.00 | 2,400.00 | 2,740.00 | 2,740.00 | 11.38% | 729,100 |
| Feb 5, 2026 | 2,450.00 | 2,478.00 | 2,418.00 | 2,460.00 | 2,460.00 | 1.78% | 225,800 |
| Feb 4, 2026 | 2,343.00 | 2,417.00 | 2,317.00 | 2,417.00 | 2,417.00 | 4.14% | 223,400 |
| Feb 3, 2026 | 2,255.00 | 2,337.00 | 2,234.00 | 2,321.00 | 2,321.00 | 5.21% | 315,100 |
| Feb 2, 2026 | 2,264.00 | 2,304.00 | 2,194.00 | 2,206.00 | 2,206.00 | -0.76% | 245,800 |
| Jan 30, 2026 | 2,250.00 | 2,261.00 | 2,223.00 | 2,223.00 | 2,223.00 | -1.59% | 206,000 |
| Jan 29, 2026 | 2,266.00 | 2,300.00 | 2,220.00 | 2,259.00 | 2,259.00 | 1.53% | 289,400 |
| Jan 28, 2026 | 2,275.00 | 2,309.00 | 2,225.00 | 2,225.00 | 2,225.00 | -2.88% | 157,300 |
| Jan 27, 2026 | 2,285.00 | 2,321.00 | 2,255.00 | 2,291.00 | 2,291.00 | 0.26% | 198,900 |
| Jan 26, 2026 | 2,374.00 | 2,408.00 | 2,274.00 | 2,285.00 | 2,285.00 | -5.70% | 380,400 |
| 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 |
| Nov 7, 2025 | 1,464.00 | 1,481.00 | 1,388.00 | 1,418.00 | 1,418.00 | -4.12% | 208,300 |
| Nov 6, 2025 | 1,440.00 | 1,483.00 | 1,440.00 | 1,479.00 | 1,479.00 | 2.64% | 106,700 |
| Nov 5, 2025 | 1,436.00 | 1,454.00 | 1,400.00 | 1,441.00 | 1,441.00 | 0.07% | 144,500 |
| Nov 4, 2025 | 1,433.00 | 1,454.00 | 1,427.00 | 1,440.00 | 1,440.00 | -1.17% | 119,100 |
| Oct 31, 2025 | 1,474.00 | 1,479.00 | 1,438.00 | 1,457.00 | 1,457.00 | -0.82% | 135,400 |
| Oct 30, 2025 | 1,449.00 | 1,474.00 | 1,449.00 | 1,469.00 | 1,469.00 | 1.80% | 129,700 |
| Oct 29, 2025 | 1,487.00 | 1,487.00 | 1,443.00 | 1,443.00 | 1,443.00 | -3.61% | 106,700 |
| Oct 28, 2025 | 1,502.00 | 1,524.00 | 1,491.00 | 1,497.00 | 1,497.00 | -0.60% | 120,700 |
| Oct 27, 2025 | 1,509.00 | 1,529.00 | 1,499.00 | 1,506.00 | 1,506.00 | 1.83% | 201,400 |
| Oct 24, 2025 | 1,495.00 | 1,495.00 | 1,475.00 | 1,479.00 | 1,479.00 | -0.94% | 98,100 |
| Oct 23, 2025 | 1,478.00 | 1,499.00 | 1,473.00 | 1,493.00 | 1,493.00 | 0.88% | 93,300 |
| Oct 22, 2025 | 1,477.00 | 1,488.00 | 1,469.00 | 1,480.00 | 1,480.00 | 0.27% | 119,900 |
| Oct 21, 2025 | 1,493.00 | 1,503.00 | 1,472.00 | 1,476.00 | 1,476.00 | -0.74% | 181,000 |
| Oct 20, 2025 | 1,456.00 | 1,487.00 | 1,441.00 | 1,487.00 | 1,487.00 | 4.64% | 111,200 |
| Oct 17, 2025 | 1,440.00 | 1,444.00 | 1,415.00 | 1,421.00 | 1,421.00 | -2.54% | 107,400 |
| Oct 16, 2025 | 1,465.00 | 1,480.00 | 1,454.00 | 1,458.00 | 1,458.00 | -0.68% | 69,100 |
| Oct 15, 2025 | 1,451.00 | 1,472.00 | 1,434.00 | 1,468.00 | 1,468.00 | 2.59% | 87,400 |
| Oct 14, 2025 | 1,445.00 | 1,460.00 | 1,419.00 | 1,431.00 | 1,431.00 | -2.65% | 173,600 |
| Oct 10, 2025 | 1,490.00 | 1,504.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.71% | 243,400 |
| Oct 9, 2025 | 1,513.00 | 1,525.00 | 1,485.00 | 1,511.00 | 1,511.00 | 0.47% | 176,800 |
| Oct 8, 2025 | 1,516.00 | 1,542.00 | 1,503.00 | 1,504.00 | 1,504.00 | -0.07% | 147,600 |