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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	1,040	1,037	1,037	1,040	1,019	55,100
September 25, 2025	1,027	1,041	1,041	1,043	1,025	66,500
September 24, 2025	1,017	1,026	1,026	1,026	1,011	37,600
September 22, 2025	1,000	1,015	1,015	1,016	1,000	61,800
September 19, 2025	995	995	995	999	989	44,900
September 18, 2025	993	995	995	995	986	41,600
September 17, 2025	990	992	992	992	982	41,600
September 16, 2025	978	987	987	989	978	40,200
September 12, 2025	981	978	978	987	978	21,700
September 11, 2025	989	981	981	990	980	43,600
September 10, 2025	978	989	989	990	978	61,700
September 09, 2025	970	972	972	978	969	38,600
September 08, 2025	965	970	970	972	960	41,900
September 05, 2025	959	961	961	961	957	27,400
September 04, 2025	952	959	959	959	948	47,100
September 03, 2025	949	948	948	954	947	25,300
September 02, 2025	949	945	945	949	944	12,600
September 01, 2025	949	943	943	952	943	31,800
August 29, 2025	949	949	949	950	942	32,400
August 28, 2025	940	942	942	945	939	11,200
August 27, 2025	946	940	940	946	940	23,600
August 26, 2025	948	944	944	950	942	40,800
August 25, 2025	950	948	948	952	946	35,400
August 22, 2025	948	948	948	950	943	42,200
August 21, 2025	936	941	941	942	934	33,100
August 20, 2025	933	935	935	939	932	31,600
August 19, 2025	929	933	933	935	928	25,200
August 18, 2025	922	928	928	930	922	27,400
August 15, 2025	927	924	924	928	920	21,900
August 14, 2025	929	924	924	929	922	25,300
August 13, 2025	935	931	931	936	930	16,600
August 12, 2025	934	935	935	936	930	35,400

First-corporation Inc. (1430.T) JPX