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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,082	1,081	1,081	1,082	1,066	10,600
February 19, 2026	1,071	1,083	1,083	1,083	1,068	14,500
February 18, 2026	1,063	1,067	1,067	1,071	1,063	9,500
February 17, 2026	1,071	1,063	1,063	1,077	1,063	9,400
February 16, 2026	1,060	1,071	1,071	1,071	1,058	13,100
February 13, 2026	1,061	1,058	1,058	1,063	1,050	15,300
February 12, 2026	1,055	1,061	1,061	1,066	1,055	28,200
February 10, 2026	1,068	1,055	1,055	1,068	1,052	21,700
February 09, 2026	1,054	1,058	1,058	1,064	1,046	37,900
February 06, 2026	1,066	1,060	1,060	1,072	1,059	27,900
February 05, 2026	1,072	1,072	1,072	1,085	1,072	15,600
February 04, 2026	1,068	1,072	1,072	1,074	1,063	21,300
February 03, 2026	1,073	1,068	1,068	1,082	1,068	24,000
February 02, 2026	1,067	1,066	1,066	1,080	1,061	41,900
January 30, 2026	1,055	1,061	1,061	1,062	1,045	24,500
January 29, 2026	1,027	1,055	1,055	1,059	1,018	42,700
January 28, 2026	1,040	1,032	1,032	1,040	1,028	21,500
January 27, 2026	1,030	1,040	1,040	1,040	1,026	21,600
January 26, 2026	1,031	1,026	1,026	1,035	1,024	18,400
January 23, 2026	1,020	1,033	1,033	1,041	1,020	19,100
January 22, 2026	1,007	1,018	1,018	1,022	1,007	24,900
January 21, 2026	1,012	1,005	1,005	1,023	999	60,100
January 20, 2026	1,013	1,021	1,021	1,027	1,011	33,500
January 19, 2026	1,040	1,020	1,020	1,044	1,019	28,100
January 16, 2026	1,040	1,036	1,036	1,055	1,025	51,700
January 15, 2026	1,020	1,032	1,032	1,035	1,016	40,700
January 14, 2026	1,020	1,025	1,025	1,030	1,013	73,000
January 13, 2026	1,025	1,021	1,021	1,029	1,011	61,100
January 09, 2026	1,010	1,019	1,019	1,019	1,009	25,500
January 08, 2026	1,007	1,004	1,004	1,013	1,004	15,700
January 07, 2026	996	1,009	1,009	1,010	996	31,500
January 06, 2026	989	996	996	1,000	989	37,000
January 05, 2026	982	989	989	989	979	27,800
December 30, 2025	980	978	978	982	976	12,300
December 29, 2025	980	984	984	985	980	11,200
December 26, 2025	984	978	978	984	977	20,600
December 25, 2025	977	985	985	995	977	32,600
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

First-corporation Inc. (1430.T) JPX