The First Bank Of Toyama, Ltd. - 7184.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,630	2,591	2,591	2,645	2,543	314,600
February 19, 2026	2,618	2,680	2,680	2,687	2,610	172,100
February 18, 2026	2,613	2,618	2,618	2,670	2,572	233,500
February 17, 2026	2,661	2,576	2,576	2,682	2,576	142,300
February 16, 2026	2,721	2,670	2,670	2,723	2,621	267,100
February 13, 2026	2,845	2,716	2,716	2,854	2,716	252,600
February 12, 2026	2,726	2,850	2,850	2,899	2,720	343,700
February 10, 2026	2,781	2,705	2,705	2,808	2,694	261,600
February 09, 2026	2,790	2,764	2,764	2,790	2,681	462,800
February 06, 2026	2,420	2,740	2,740	2,767	2,400	729,100
February 05, 2026	2,450	2,460	2,460	2,478	2,418	225,800
February 04, 2026	2,343	2,417	2,417	2,417	2,317	223,400
February 03, 2026	2,255	2,321	2,321	2,337	2,234	315,100
February 02, 2026	2,264	2,206	2,206	2,304	2,194	245,800
January 30, 2026	2,250	2,223	2,223	2,261	2,223	206,000
January 29, 2026	2,266	2,259	2,259	2,300	2,220	289,400
January 28, 2026	2,275	2,225	2,225	2,309	2,225	157,300
January 27, 2026	2,285	2,291	2,291	2,321	2,255	198,900
January 26, 2026	2,374	2,285	2,285	2,408	2,274	380,400
January 23, 2026	2,406	2,423	2,423	2,510	2,401	355,200
January 22, 2026	2,450	2,379	2,379	2,489	2,341	461,100
January 21, 2026	2,233	2,445	2,445	2,475	2,233	662,200
January 20, 2026	2,230	2,331	2,331	2,357	2,230	464,500
January 19, 2026	2,151	2,230	2,230	2,260	2,130	263,900
January 16, 2026	2,050	2,148	2,148	2,148	2,040	189,200
January 15, 2026	2,001	2,053	2,053	2,063	1,990	226,600
January 14, 2026	1,985	1,986	1,986	1,997	1,945	148,900
January 13, 2026	2,000	1,975	1,975	2,000	1,959	117,400
January 09, 2026	1,948	1,941	1,941	1,954	1,930	100,400
January 08, 2026	1,881	1,920	1,920	1,944	1,876	149,800
January 07, 2026	1,865	1,888	1,888	1,907	1,860	137,600
January 06, 2026	1,832	1,881	1,881	1,894	1,832	162,800
January 05, 2026	1,807	1,826	1,826	1,833	1,805	127,600
December 30, 2025	1,809	1,815	1,815	1,837	1,798	144,900
December 29, 2025	1,776	1,797	1,797	1,803	1,776	110,500
December 26, 2025	1,795	1,788	1,788	1,798	1,775	76,300
December 25, 2025	1,788	1,779	1,779	1,788	1,772	35,600
December 24, 2025	1,818	1,784	1,784	1,820	1,770	93,800
December 23, 2025	1,784	1,813	1,813	1,820	1,775	83,200
December 22, 2025	1,807	1,780	1,780	1,820	1,779	119,400
December 19, 2025	1,751	1,782	1,782	1,796	1,749	142,000
December 18, 2025	1,777	1,755	1,755	1,792	1,747	66,900
December 17, 2025	1,760	1,772	1,772	1,783	1,736	71,800
December 16, 2025	1,810	1,760	1,760	1,810	1,760	122,200
December 15, 2025	1,779	1,810	1,810	1,823	1,778	132,200
December 12, 2025	1,769	1,769	1,769	1,793	1,748	157,600
December 11, 2025	1,761	1,708	1,708	1,763	1,706	77,900
December 10, 2025	1,734	1,746	1,746	1,756	1,722	80,100
December 09, 2025	1,730	1,718	1,718	1,740	1,716	85,300
December 08, 2025	1,754	1,732	1,732	1,760	1,713	93,600
December 05, 2025	1,713	1,724	1,724	1,739	1,707	103,100
December 04, 2025	1,691	1,743	1,743	1,752	1,684	121,400
December 03, 2025	1,723	1,693	1,693	1,723	1,688	137,500
December 02, 2025	1,735	1,735	1,735	1,760	1,706	112,800
December 01, 2025	1,731	1,727	1,727	1,823	1,723	269,500
November 28, 2025	1,685	1,708	1,708	1,719	1,680	111,800
November 27, 2025	1,665	1,684	1,684	1,710	1,665	130,400
November 26, 2025	1,632	1,644	1,644	1,660	1,630	108,800
November 25, 2025	1,600	1,622	1,622	1,622	1,587	101,500
November 21, 2025	1,559	1,596	1,596	1,596	1,559	107,800

The First Bank Of Toyama, Ltd. (7184.T) JPX