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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,237	1,217	1,216	1,240	1,212	123,300
August 15, 2025	1,210	1,233	1,233	1,240	1,205	166,600
August 14, 2025	1,190	1,205	1,205	1,208	1,182	145,500
August 13, 2025	1,195	1,189	1,189	1,210	1,174	176,400
August 12, 2025	1,188	1,192	1,192	1,198	1,181	196,700
August 08, 2025	1,181	1,186	1,186	1,189	1,173	153,100
August 07, 2025	1,151	1,186	1,186	1,195	1,151	201,900
August 06, 2025	1,137	1,157	1,157	1,159	1,130	214,500
August 05, 2025	1,120	1,132	1,132	1,144	1,107	228,200
August 04, 2025	1,070	1,115	1,115	1,128	1,069	341,100
August 01, 2025	1,091	1,100	1,100	1,105	1,073	337,400
July 31, 2025	1,069	1,091	1,091	1,094	1,068	128,700
July 30, 2025	1,052	1,063	1,063	1,066	1,051	104,800
July 29, 2025	1,050	1,058	1,058	1,062	1,048	97,100
July 28, 2025	1,078	1,057	1,057	1,078	1,053	136,300
July 25, 2025	1,068	1,083	1,083	1,085	1,057	156,000
July 24, 2025	1,049	1,068	1,068	1,072	1,049	220,700
July 23, 2025	1,039	1,034	1,034	1,043	1,018	199,000
July 22, 2025	1,034	1,020	1,020	1,035	1,014	90,000
July 18, 2025	1,034	1,034	1,034	1,040	1,028	81,000
July 17, 2025	1,016	1,028	1,028	1,034	1,015	128,500
July 16, 2025	1,035	1,024	1,024	1,035	1,020	115,000
July 15, 2025	1,036	1,035	1,035	1,052	1,031	89,000
July 14, 2025	1,039	1,036	1,036	1,043	1,030	104,400
July 11, 2025	1,032	1,044	1,044	1,058	1,032	185,000
July 10, 2025	1,031	1,026	1,026	1,039	1,019	178,200
July 09, 2025	1,015	1,027	1,027	1,042	1,010	270,200
July 08, 2025	1,006	1,012	1,012	1,014	1,002	146,900
July 07, 2025	1,011	1,003	1,003	1,014	995	135,400
July 04, 2025	1,002	1,009	1,009	1,009	992	128,900
July 03, 2025	988	1,001	1,001	1,002	988	159,500
July 02, 2025	986	991	991	1,000	983	144,900
July 01, 2025	982	989	989	989	972	151,900
June 30, 2025	983	990	990	994	982	117,200
June 27, 2025	973	983	983	992	973	150,800
June 26, 2025	972	979	979	985	971	124,600
June 25, 2025	966	971	971	971	960	118,900
June 24, 2025	973	965	965	991	964	165,400
June 23, 2025	977	961	961	994	955	247,800
June 20, 2025	988	981	981	995	981	292,400
June 19, 2025	994	992	992	994	987	75,000
June 18, 2025	987	991	991	995	982	181,200
June 17, 2025	999	990	990	1,002	989	106,800
June 16, 2025	995	999	999	1,003	992	121,300
June 13, 2025	999	994	994	999	982	191,700
June 12, 2025	971	996	996	998	971	174,500
June 11, 2025	980	973	973	981	967	129,600
June 10, 2025	994	980	980	1,007	980	164,300
June 09, 2025	995	989	989	997	985	83,800
June 06, 2025	994	983	983	1,004	981	112,200
June 05, 2025	991	995	995	1,005	989	178,400
June 04, 2025	992	996	996	1,005	989	120,200
June 03, 2025	988	988	988	1,003	974	164,500
June 02, 2025	973	988	988	988	973	125,800
May 30, 2025	971	980	980	985	964	95,100
May 29, 2025	962	976	976	984	956	191,400
May 28, 2025	968	954	954	970	954	108,300
May 27, 2025	955	958	958	961	949	86,700
May 26, 2025	961	960	960	970	956	101,800
May 23, 2025	963	961	961	971	961	89,800

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