First-corporation Inc. - 1430.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	969	975	975	980	966	32,600
December 23, 2025	960	964	964	966	960	22,700
December 22, 2025	953	959	959	959	952	29,700
December 19, 2025	950	952	952	955	948	34,200
December 18, 2025	945	947	947	954	944	31,000
December 17, 2025	935	943	943	943	930	31,100
December 16, 2025	940	937	937	945	936	32,800
December 15, 2025	931	940	940	940	930	25,000
December 12, 2025	926	931	931	936	926	12,400
December 11, 2025	939	927	927	940	927	13,500
December 10, 2025	930	937	937	938	930	14,700
December 09, 2025	928	926	926	931	926	16,400
December 08, 2025	921	929	929	930	918	22,600
December 05, 2025	920	917	917	929	917	40,100
December 04, 2025	916	926	926	926	915	28,500
December 03, 2025	925	918	918	925	917	25,200
December 02, 2025	928	921	921	931	921	24,300
December 01, 2025	950	928	928	957	928	47,600
November 28, 2025	932	944	944	950	928	55,100
November 27, 2025	931	932	932	941	924	93,600
November 26, 2025	925	916	916	932	916	175,300
November 25, 2025	932	925	925	932	925	83,800
November 21, 2025	923	927	927	929	923	30,300
November 20, 2025	929	923	923	932	923	29,700
November 19, 2025	934	929	929	935	928	22,100
November 18, 2025	941	934	934	941	930	26,000
November 17, 2025	945	941	941	946	940	22,100
November 14, 2025	937	944	944	945	935	23,500
November 13, 2025	941	936	936	942	935	9,200
November 12, 2025	933	935	935	939	931	18,600
November 11, 2025	937	930	930	944	928	36,600
November 10, 2025	924	930	930	935	923	27,800
November 07, 2025	912	916	916	922	912	24,900
November 06, 2025	921	912	912	924	912	19,700
November 05, 2025	930	914	914	933	910	45,800
November 04, 2025	928	927	927	934	927	25,100
October 31, 2025	934	932	932	941	927	27,900
October 30, 2025	931	938	938	941	928	34,300
October 29, 2025	960	931	931	960	931	49,600
October 28, 2025	957	948	948	961	948	22,000
October 27, 2025	954	957	957	962	951	25,200
October 24, 2025	959	946	946	959	942	22,600
October 23, 2025	949	954	954	958	941	37,400
October 22, 2025	945	949	949	949	944	25,500
October 21, 2025	948	945	945	953	945	23,800
October 20, 2025	957	947	947	961	947	25,300
October 17, 2025	956	953	953	960	948	43,800
October 16, 2025	965	960	960	973	958	31,100
October 15, 2025	965	958	958	975	958	51,000
October 14, 2025	990	954	954	1,000	935	113,800
October 10, 2025	1,023	1,002	1,002	1,023	997	45,200
October 09, 2025	1,016	1,015	1,015	1,035	1,006	36,300
October 08, 2025	1,006	1,011	1,011	1,018	1,005	16,900
October 07, 2025	1,013	1,006	1,006	1,018	999	42,600
October 06, 2025	1,017	1,009	1,009	1,023	1,003	26,600
October 03, 2025	1,003	1,011	1,011	1,021	1,003	16,100
October 02, 2025	999	1,000	1,000	1,006	986	41,000
October 01, 2025	1,027	995	995	1,027	991	82,600
September 30, 2025	1,055	1,028	1,028	1,058	1,016	57,300
September 29, 2025	1,044	1,055	1,055	1,055	1,043	56,100

First-corporation Inc. (1430.T) JPX