First Brothers Co.,Ltd. - 3454.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1,151	1,150	1,150	1,175	1,149	18,300
September 26, 2025	1,148	1,151	1,151	1,151	1,140	6,100
September 25, 2025	1,147	1,148	1,148	1,151	1,142	5,400
September 24, 2025	1,135	1,147	1,147	1,161	1,134	24,900
September 22, 2025	1,125	1,132	1,132	1,138	1,125	11,800
September 19, 2025	1,126	1,135	1,135	1,135	1,126	8,700
September 18, 2025	1,133	1,133	1,133	1,133	1,126	3,100
September 17, 2025	1,138	1,137	1,137	1,138	1,126	5,500
September 16, 2025	1,131	1,138	1,138	1,138	1,131	2,700
September 12, 2025	1,131	1,131	1,131	1,137	1,124	5,100
September 11, 2025	1,131	1,131	1,131	1,132	1,123	5,300
September 10, 2025	1,135	1,130	1,130	1,135	1,130	6,600
September 09, 2025	1,129	1,128	1,128	1,130	1,125	55,200
September 08, 2025	1,127	1,128	1,128	1,134	1,127	16,500
September 05, 2025	1,124	1,126	1,126	1,126	1,120	2,300
September 04, 2025	1,128	1,125	1,125	1,128	1,116	5,100
September 03, 2025	1,122	1,120	1,120	1,130	1,116	12,200
September 02, 2025	1,120	1,120	1,120	1,122	1,118	3,600
September 01, 2025	1,111	1,118	1,118	1,124	1,104	13,400
August 29, 2025	1,107	1,104	1,104	1,111	1,100	6,700
August 28, 2025	1,109	1,105	1,105	1,109	1,101	3,900
August 27, 2025	1,110	1,105	1,105	1,110	1,101	4,100
August 26, 2025	1,121	1,092	1,092	1,121	1,090	16,900
August 25, 2025	1,080	1,123	1,123	1,125	1,080	43,300
August 22, 2025	1,077	1,073	1,073	1,077	1,073	4,300
August 21, 2025	1,078	1,073	1,073	1,081	1,070	7,000
August 20, 2025	1,080	1,073	1,073	1,084	1,073	3,800
August 19, 2025	1,082	1,080	1,080	1,084	1,078	6,100
August 18, 2025	1,071	1,080	1,080	1,080	1,071	6,500
August 15, 2025	1,078	1,070	1,070	1,080	1,065	10,000
August 14, 2025	1,093	1,074	1,074	1,093	1,069	9,800
August 13, 2025	1,070	1,088	1,088	1,108	1,070	26,600
August 12, 2025	1,070	1,070	1,070	1,078	1,070	10,600
August 08, 2025	1,078	1,061	1,061	1,078	1,061	4,800
August 07, 2025	1,076	1,076	1,076	1,078	1,074	5,500
August 06, 2025	1,074	1,076	1,076	1,079	1,070	7,900
August 05, 2025	1,051	1,071	1,071	1,072	1,051	5,700
August 04, 2025	1,060	1,054	1,054	1,069	1,054	5,900
August 01, 2025	1,060	1,067	1,067	1,074	1,060	6,500
July 31, 2025	1,061	1,060	1,060	1,067	1,060	2,800
July 30, 2025	1,061	1,061	1,061	1,069	1,055	1,500
July 29, 2025	1,072	1,062	1,062	1,072	1,053	2,700
July 28, 2025	1,053	1,070	1,070	1,073	1,053	6,200
July 25, 2025	1,061	1,066	1,066	1,070	1,053	7,700
July 24, 2025	1,061	1,056	1,056	1,065	1,053	8,700
July 23, 2025	1,052	1,053	1,053	1,064	1,052	12,500
July 22, 2025	1,058	1,052	1,052	1,062	1,052	2,000
July 18, 2025	1,062	1,057	1,057	1,062	1,050	2,600
July 17, 2025	1,040	1,055	1,055	1,058	1,040	6,100
July 16, 2025	1,037	1,048	1,048	1,055	1,037	6,800
July 15, 2025	1,061	1,053	1,053	1,061	1,043	2,000
July 14, 2025	1,051	1,048	1,048	1,067	1,045	10,700
July 11, 2025	1,042	1,062	1,062	1,062	1,042	4,000
July 10, 2025	1,038	1,046	1,046	1,046	1,038	1,900
July 09, 2025	1,047	1,036	1,036	1,055	1,032	22,400
July 08, 2025	1,049	1,064	1,064	1,066	1,049	19,900
July 07, 2025	1,069	1,050	1,050	1,069	1,032	8,100
July 04, 2025	1,061	1,062	1,062	1,062	1,049	3,900
July 03, 2025	1,056	1,055	1,055	1,063	1,023	9,300
July 02, 2025	1,061	1,056	1,056	1,080	1,041	10,700

First Brothers Co.,Ltd. (3454.T) JPX