First-corporation Inc. (1430.T) JPX

1,035.00

-23(-2.17%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	1,051	1,035	1,035	1,058	1,026	50,300
March 12, 2026	1,065	1,058	1,058	1,065	1,052	15,600
March 11, 2026	1,075	1,064	1,064	1,083	1,062	19,800
March 10, 2026	1,065	1,065	1,065	1,067	1,054	11,100
March 09, 2026	1,023	1,055	1,055	1,055	1,020	27,500
March 06, 2026	1,064	1,069	1,069	1,070	1,049	22,200
March 05, 2026	1,079	1,079	1,079	1,095	1,071	27,000
March 04, 2026	1,051	1,054	1,054	1,076	1,031	62,200
March 03, 2026	1,121	1,081	1,081	1,121	1,081	29,900
March 02, 2026	1,148	1,121	1,121	1,149	1,107	33,400
February 27, 2026	1,116	1,148	1,148	1,151	1,102	26,500
February 26, 2026	1,110	1,116	1,116	1,125	1,102	35,800
February 25, 2026	1,081	1,099	1,099	1,099	1,075	22,600
February 24, 2026	1,081	1,081	1,081	1,081	1,072	13,300
February 20, 2026	1,082	1,081	0	1,082	1,066	10,600
February 19, 2026	1,071	1,083	0	1,083	1,068	14,500
February 18, 2026	1,063	1,067	0	1,071	1,063	9,500
February 17, 2026	1,071	1,063	0	1,077	1,063	9,400
February 16, 2026	1,060	1,071	0	1,071	1,058	13,100
February 13, 2026	1,061	1,058	0	1,063	1,050	15,300
February 12, 2026	1,055	1,061	0	1,066	1,055	28,200
February 10, 2026	1,068	1,055	0	1,068	1,052	21,700
February 09, 2026	1,054	1,058	0	1,064	1,046	37,900
February 06, 2026	1,066	1,060	0	1,072	1,059	27,900
February 05, 2026	1,072	1,072	0	1,085	1,072	15,600
February 04, 2026	1,068	1,072	0	1,074	1,063	21,300
February 03, 2026	1,073	1,068	0	1,082	1,068	24,000
February 02, 2026	1,067	1,066	0	1,080	1,061	41,900
January 30, 2026	1,055	1,061	0	1,062	1,045	24,500
January 29, 2026	1,027	1,055	0	1,059	1,018	42,700
January 28, 2026	1,040	1,032	0	1,040	1,028	21,500
January 27, 2026	1,030	1,040	0	1,040	1,026	21,600
January 26, 2026	1,031	1,029	0	1,035	1,024	19,200
January 23, 2026	1,020	1,033	0	1,041	1,020	19,100
January 22, 2026	1,007	1,018	0	1,022	1,007	24,900
January 21, 2026	1,012	1,005	0	1,023	999	60,100
January 20, 2026	1,013	1,021	0	1,027	1,011	33,500
January 19, 2026	1,040	1,020	0	1,044	1,019	28,100
January 16, 2026	1,040	1,036	0	1,055	1,025	51,700
January 15, 2026	1,020	1,032	0	1,035	1,016	40,700
January 14, 2026	1,020	1,025	0	1,030	1,013	73,000
January 13, 2026	1,025	1,021	0	1,029	1,011	61,100
January 09, 2026	1,010	1,019	0	1,019	1,009	25,500
January 08, 2026	1,007	1,004	0	1,013	1,004	15,700
January 07, 2026	996	1,009	0	1,010	996	31,500
January 06, 2026	989	996	0	1,000	989	37,000
January 05, 2026	982	989	0	989	979	27,800
December 30, 2025	980	978	0	982	976	12,300
December 29, 2025	980	984	0	985	980	11,200
December 26, 2025	984	978	0	984	977	20,600
December 25, 2025	977	985	0	995	977	33,800
December 24, 2025	969	975	0	980	966	32,600
December 23, 2025	960	964	0	966	960	22,700
December 22, 2025	953	959	0	959	952	29,700
December 19, 2025	950	952	0	955	948	34,200
December 18, 2025	945	947	0	954	944	31,000
December 17, 2025	935	943	0	943	930	31,100
December 16, 2025	940	937	0	945	936	32,800
December 15, 2025	931	940	0	940	930	25,000
December 12, 2025	926	931	0	936	926	12,400