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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First-corporation Inc. (1430.T) JPX