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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	933	923	923	933	922	31,600
August 07, 2025	934	926	926	935	926	30,800
August 06, 2025	915	929	929	929	912	38,500
August 05, 2025	903	911	911	912	898	47,300
August 04, 2025	895	891	891	896	885	24,800
August 01, 2025	899	899	899	900	891	31,100
July 31, 2025	900	898	898	900	894	15,600
July 30, 2025	896	897	897	899	896	7,300
July 29, 2025	900	896	896	904	896	23,700
July 28, 2025	894	900	900	900	894	18,500
July 25, 2025	889	892	892	897	889	19,700
July 24, 2025	890	892	892	896	890	23,300
July 23, 2025	895	890	890	895	890	30,300
July 22, 2025	899	892	892	899	888	22,500
July 18, 2025	896	898	898	900	891	38,600
July 17, 2025	892	890	890	892	882	33,600
July 16, 2025	890	888	888	892	879	66,500
July 15, 2025	880	882	882	904	874	152,500
July 14, 2025	876	871	871	876	867	26,800
July 11, 2025	874	873	873	878	866	40,300
July 10, 2025	861	865	865	865	858	23,900
July 09, 2025	853	857	857	859	852	23,600
July 08, 2025	845	852	852	852	845	16,200
July 07, 2025	845	845	845	847	844	10,600
July 04, 2025	845	845	845	850	844	17,000
July 03, 2025	848	844	844	849	844	11,400
July 02, 2025	847	850	850	852	846	10,800
July 01, 2025	851	850	850	853	848	13,700
June 30, 2025	851	852	852	859	851	38,000
June 27, 2025	849	851	851	851	846	12,600
June 26, 2025	850	847	847	850	846	19,600
June 25, 2025	849	851	851	851	844	28,700
June 24, 2025	841	848	848	848	841	31,300
June 23, 2025	843	841	841	843	835	49,800
June 20, 2025	847	845	845	848	843	24,500
June 19, 2025	849	846	846	850	845	34,100
June 18, 2025	849	848	848	850	847	13,200
June 17, 2025	847	849	849	849	844	16,400
June 16, 2025	845	846	846	848	843	18,500
June 13, 2025	846	842	842	846	840	31,900
June 12, 2025	843	846	846	850	843	23,100
June 11, 2025	849	843	843	851	843	29,600
June 10, 2025	850	849	849	857	849	32,500
June 09, 2025	853	848	848	857	842	62,300
June 06, 2025	853	854	854	859	851	30,600
June 05, 2025	847	848	848	855	847	40,000
June 04, 2025	856	847	847	856	846	63,900
June 03, 2025	856	853	853	856	841	101,000
June 02, 2025	889	848	848	890	839	234,800
May 30, 2025	894	889	889	895	888	73,000
May 29, 2025	907	896	896	916	887	344,200
May 28, 2025	956	954	912	962	949	237,900
May 27, 2025	951	955	912.96	955	949	108,400
May 26, 2025	951	950	908.18	953	948	55,600
May 23, 2025	946	947	947	950	946	36,300

First-corporation Inc. (1430.T) JPX