Skip to main content
The First Bank Of Toyama, Ltd. (TYO:7184)
Japan flag Japan · Delayed Price · Currency is JPY
2,668.00
+170.00 (6.81%)
Apr 28, 2026, 3:30 PM JST

The First Bank Of Toyama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,529.002,668.002,512.002,668.002,668.006.81%269,500
Apr 27, 20262,461.002,526.002,421.002,498.002,498.000.48%163,800
Apr 24, 20262,480.002,498.002,428.002,486.002,486.000.20%145,900
Apr 23, 20262,506.002,518.002,437.002,481.002,481.00-1.74%192,400
Apr 22, 20262,598.002,621.002,501.002,525.002,525.00-2.81%201,200
Apr 21, 20262,708.002,708.002,587.002,598.002,598.00-2.59%227,600
Apr 20, 20262,759.002,768.002,660.002,667.002,667.00-3.19%193,600
Apr 17, 20262,683.002,787.002,683.002,755.002,755.000.80%286,400
Apr 16, 20262,697.002,749.002,692.002,733.002,733.002.36%225,000
Apr 15, 20262,701.002,738.002,649.002,670.002,670.00-0.15%230,400
Apr 14, 20262,687.002,689.002,640.002,674.002,674.000.91%186,100
Apr 13, 20262,581.002,677.002,575.002,650.002,650.001.84%204,200
Apr 10, 20262,641.002,691.002,596.002,602.002,602.00-0.34%190,400
Apr 9, 20262,649.002,681.002,588.002,611.002,611.00-1.02%276,400
Apr 8, 20262,657.002,663.002,592.002,638.002,638.004.43%248,400
Apr 7, 20262,500.002,565.002,500.002,526.002,526.001.69%150,400
Apr 6, 20262,466.002,504.002,459.002,484.002,484.001.51%124,300
Apr 3, 20262,479.002,508.002,438.002,447.002,447.00-0.69%165,000
Apr 2, 20262,544.002,566.002,447.002,464.002,464.00-1.24%183,800
Apr 1, 20262,486.002,540.002,452.002,495.002,495.006.81%410,200
Mar 31, 20262,352.002,422.002,328.002,336.002,336.00-2.75%255,200
Mar 30, 20262,354.002,425.002,350.002,402.002,402.00-5.69%236,200
Mar 27, 20262,536.002,571.002,513.002,547.002,497.00-0.27%237,300
Mar 26, 20262,663.002,680.002,510.002,554.002,503.86-2.96%218,200
Mar 25, 20262,597.002,662.002,562.002,632.002,580.335.41%313,300
Mar 24, 20262,460.002,519.002,455.002,497.002,447.985.00%217,900
Mar 23, 20262,431.002,433.002,354.002,378.002,331.32-5.18%315,600
Mar 19, 20262,541.002,590.002,501.002,508.002,458.77-3.20%241,400
Mar 18, 20262,516.002,591.002,501.002,591.002,540.144.48%226,200
Mar 17, 20262,475.002,554.002,464.002,480.002,431.322.27%193,000
Mar 16, 20262,405.002,439.002,386.002,425.002,377.39-1.22%150,400
Mar 13, 20262,341.002,465.002,311.002,455.002,406.813.15%356,300
Mar 12, 20262,400.002,453.002,354.002,380.002,333.28-1.86%322,000
Mar 11, 20262,476.002,497.002,425.002,425.002,377.39-0.33%246,200
Mar 10, 20262,355.002,449.002,339.002,433.002,385.245.64%307,700
Mar 9, 20262,182.002,323.002,182.002,303.002,257.79-4.12%526,200
Mar 6, 20262,335.002,420.002,316.002,402.002,354.85-0.46%246,500
Mar 5, 20262,388.002,444.002,319.002,413.002,365.636.39%431,200
Mar 4, 20262,336.002,372.002,186.002,268.002,223.48-6.90%612,100
Mar 3, 20262,578.002,608.002,432.002,436.002,388.18-5.40%518,300
Mar 2, 20262,574.002,626.002,520.002,575.002,524.45-5.47%586,200
Feb 27, 20262,759.002,836.002,724.002,724.002,670.53-0.37%956,500
Feb 26, 20262,600.002,734.002,600.002,734.002,680.335.97%344,400
Feb 25, 20262,557.002,596.002,503.002,580.002,529.351.45%368,900
Feb 24, 20262,580.002,590.002,506.002,543.002,493.08-1.85%259,400
Feb 20, 20262,630.002,645.002,543.002,591.002,540.14-3.32%314,600
Feb 19, 20262,618.002,687.002,610.002,680.002,627.392.37%172,100
Feb 18, 20262,613.002,670.002,572.002,618.002,566.611.63%233,500
Feb 17, 20262,661.002,682.002,576.002,576.002,525.43-3.52%142,300
Feb 16, 20262,721.002,723.002,621.002,670.002,617.59-1.69%267,100
Feb 13, 20262,845.002,854.002,716.002,716.002,662.68-4.70%252,600
Feb 12, 20262,726.002,899.002,720.002,850.002,794.055.36%343,700
Feb 10, 20262,781.002,808.002,694.002,705.002,651.90-2.13%261,600
Feb 9, 20262,790.002,790.002,681.002,764.002,709.740.88%462,800
Feb 6, 20262,420.002,767.002,400.002,740.002,686.2111.38%729,100
Feb 5, 20262,450.002,478.002,418.002,460.002,411.711.78%225,800
Feb 4, 20262,343.002,417.002,317.002,417.002,369.554.14%223,400
Feb 3, 20262,255.002,337.002,234.002,321.002,275.445.21%315,100
Feb 2, 20262,264.002,304.002,194.002,206.002,162.69-0.76%245,800
Jan 30, 20262,250.002,261.002,223.002,223.002,179.36-1.59%206,000
Jan 29, 20262,266.002,300.002,220.002,259.002,214.651.53%289,400
Jan 28, 20262,275.002,309.002,225.002,225.002,181.32-2.88%157,300
Jan 27, 20262,285.002,321.002,255.002,291.002,246.030.26%198,900
Jan 26, 20262,374.002,408.002,274.002,285.002,240.14-5.70%380,400
Jan 23, 20262,406.002,510.002,401.002,423.002,375.431.85%355,200
Jan 22, 20262,450.002,489.002,341.002,379.002,332.30-2.70%461,100
Jan 21, 20262,233.002,475.002,233.002,445.002,397.004.89%662,200
Jan 20, 20262,230.002,357.002,230.002,331.002,285.244.53%464,500
Jan 19, 20262,151.002,260.002,130.002,230.002,186.223.82%263,900
Jan 16, 20262,050.002,148.002,040.002,148.002,105.834.63%189,200
Jan 15, 20262,001.002,063.001,990.002,053.002,012.703.37%226,600
Jan 14, 20261,985.001,997.001,945.001,986.001,947.010.56%148,900
Jan 13, 20262,000.002,000.001,959.001,975.001,936.231.75%117,400
Jan 9, 20261,948.001,954.001,930.001,941.001,902.901.09%100,400
Jan 8, 20261,881.001,944.001,876.001,920.001,882.311.69%149,800
Jan 7, 20261,865.001,907.001,860.001,888.001,850.940.37%137,600
Jan 6, 20261,832.001,894.001,832.001,881.001,844.073.01%162,800
Jan 5, 20261,807.001,833.001,805.001,826.001,790.150.61%127,600
Dec 30, 20251,809.001,837.001,798.001,815.001,779.371.00%144,900
Dec 29, 20251,776.001,803.001,776.001,797.001,761.720.50%110,500
Dec 26, 20251,795.001,798.001,775.001,788.001,752.900.51%76,300
Dec 25, 20251,788.001,788.001,772.001,779.001,744.08-0.28%35,600
Dec 24, 20251,818.001,820.001,770.001,784.001,748.98-1.60%93,800
Dec 23, 20251,784.001,820.001,775.001,813.001,777.411.85%83,200
Dec 22, 20251,807.001,820.001,779.001,780.001,745.06-0.11%119,400
Dec 19, 20251,751.001,796.001,749.001,782.001,747.021.54%142,000
Dec 18, 20251,777.001,792.001,747.001,755.001,720.55-0.96%66,900
Dec 17, 20251,760.001,783.001,736.001,772.001,737.210.68%71,800
Dec 16, 20251,810.001,810.001,760.001,760.001,725.45-2.76%122,200
Dec 15, 20251,779.001,823.001,778.001,810.001,774.471.86%132,200
Dec 12, 20251,769.001,793.001,748.001,777.001,742.124.04%190,800
Dec 11, 20251,761.001,763.001,706.001,708.001,674.47-2.18%77,900
Dec 10, 20251,734.001,756.001,722.001,746.001,711.721.63%80,100
Dec 9, 20251,730.001,740.001,716.001,718.001,684.27-0.81%85,300
Dec 8, 20251,754.001,760.001,713.001,732.001,698.000.46%93,600
Dec 5, 20251,713.001,739.001,707.001,724.001,690.16-1.09%103,100
Dec 4, 20251,691.001,752.001,684.001,743.001,708.782.95%121,400
Dec 3, 20251,723.001,723.001,688.001,693.001,659.76-2.42%137,500
Dec 2, 20251,735.001,760.001,706.001,735.001,700.940.46%112,800
Dec 1, 20251,731.001,823.001,723.001,727.001,693.101.11%269,500