First-corporation Inc. 1430
TSE · Japan · Langlebige Konsumgüter
¥1.068,00-5,00 (-0,47 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.068,00 | -0,47 % | ¥1.073,00 | ¥1.077,00 | ¥1.068,00 | 16,10K |
| 2026-10-01 | ¥1.073,00 | +0,19 % | ¥1.075,00 | ¥1.077,00 | ¥1.066,00 | 18,20K |
| 2026-09-30 | ¥1.071,00 | +0,47 % | ¥1.068,00 | ¥1.078,00 | ¥1.067,00 | 26,10K |
| 2026-09-29 | ¥1.066,00 | -0,65 % | ¥1.073,00 | ¥1.073,00 | ¥1.066,00 |
| 14,90K |
| 2026-09-28 | ¥1.073,00 | +0,56 % | ¥1.072,00 | ¥1.075,00 | ¥1.062,00 | 18,00K |
| 2026-09-25 | ¥1.067,00 | -0,09 % | ¥1.066,00 | ¥1.070,00 | ¥1.066,00 | 11,80K |
| 2026-09-24 | ¥1.068,00 | +0,19 % | ¥1.070,00 | ¥1.074,00 | ¥1.067,00 | 29,20K |
| 2026-09-18 | ¥1.066,00 | +0,47 % | ¥1.064,00 | ¥1.070,00 | ¥1.063,00 | 14,00K |
| 2026-09-17 | ¥1.061,00 | +1,05 % | ¥1.059,00 | ¥1.066,00 | ¥1.053,00 | 22,80K |
| 2026-09-16 | ¥1.050,00 | -0,28 % | ¥1.054,00 | ¥1.062,00 | ¥1.050,00 | 33,20K |
| 2026-09-15 | ¥1.053,00 | +3,13 % | ¥1.016,00 | ¥1.056,00 | ¥1.015,00 | 79,70K |
| 2026-09-14 | ¥1.021,00 | +0,20 % | ¥1.018,00 | ¥1.026,00 | ¥1.017,00 | 16,10K |
| 2026-09-11 | ¥1.019,00 | +0,10 % | ¥1.018,00 | ¥1.026,00 | ¥1.016,00 | 8,50K |
| 2026-09-10 | ¥1.018,00 | -0,88 % | ¥1.031,00 | ¥1.031,00 | ¥1.018,00 | 10,00K |
| 2026-09-09 | ¥1.027,00 | +0,59 % | ¥1.013,00 | ¥1.027,00 | ¥1.012,00 | 9,60K |
| 2026-09-08 | ¥1.021,00 | +0,10 % | ¥1.011,00 | ¥1.030,00 | ¥1.006,00 | 19,70K |
| 2026-09-07 | ¥1.020,00 | -1,45 % | ¥1.029,00 | ¥1.031,00 | ¥1.020,00 | 18,80K |
| 2026-09-04 | ¥1.035,00 | +0,29 % | ¥1.031,00 | ¥1.042,00 | ¥1.031,00 | 3,90K |
| 2026-09-03 | ¥1.032,00 | +0,19 % | ¥1.026,00 | ¥1.039,00 | ¥1.026,00 | 9,70K |
| 2026-09-02 | ¥1.030,00 | -1,72 % | ¥1.050,00 | ¥1.050,00 | ¥1.030,00 | 16,60K |
| 2026-09-01 | ¥1.048,00 | -0,95 % | ¥1.061,00 | ¥1.063,00 | ¥1.048,00 | 16,60K |
| 2026-08-31 | ¥1.058,00 | +0,47 % | ¥1.059,00 | ¥1.059,00 | ¥1.050,00 | 17,20K |
| 2026-08-28 | ¥1.053,00 | +1,06 % | ¥1.048,00 | ¥1.059,00 | ¥1.047,00 | 28,70K |
| 2026-08-27 | ¥1.042,00 | +0,10 % | ¥1.048,00 | ¥1.050,00 | ¥1.039,00 | 17,00K |
| 2026-08-26 | ¥1.041,00 | +0,58 % | ¥1.040,00 | ¥1.046,00 | ¥1.032,00 | 22,60K |
| 2026-08-25 | ¥1.035,00 | +0,49 % | ¥1.038,00 | ¥1.042,00 | ¥1.033,00 | 8,70K |
| 2026-08-24 | ¥1.030,00 | -0,77 % | ¥1.044,00 | ¥1.044,00 | ¥1.030,00 | 9,60K |
| 2026-08-21 | ¥1.038,00 | +0,58 % | ¥1.029,00 | ¥1.040,00 | ¥1.029,00 | 16,50K |
| 2026-08-20 | ¥1.032,00 | +0,98 % | ¥1.023,00 | ¥1.032,00 | ¥1.023,00 | 6,90K |
| 2026-08-19 | ¥1.022,00 | -0,39 % | ¥1.025,00 | ¥1.032,00 | ¥1.022,00 | 5,40K |
| 2026-08-18 | ¥1.026,00 | 0,00 % | ¥1.025,00 | ¥1.038,00 | ¥1.025,00 | 6,80K |
| 2026-08-17 | ¥1.026,00 | -1,35 % | ¥1.040,00 | ¥1.042,00 | ¥1.026,00 | 13,80K |
| 2026-08-14 | ¥1.040,00 | +0,97 % | ¥1.037,00 | ¥1.045,00 | ¥1.034,00 | 15,80K |
| 2026-08-13 | ¥1.030,00 | +0,78 % | ¥1.022,00 | ¥1.036,00 | ¥1.022,00 | 28,10K |
| 2026-08-12 | ¥1.022,00 | +0,89 % | ¥1.015,00 | ¥1.024,00 | ¥1.014,00 | 18,90K |
| 2026-08-10 | ¥1.013,00 | +0,40 % | ¥1.017,00 | ¥1.022,00 | ¥1.013,00 | 10,80K |
| 2026-08-07 | ¥1.009,00 | -0,79 % | ¥1.010,00 | ¥1.021,00 | ¥1.009,00 | 20,30K |
| 2026-08-06 | ¥1.017,00 | +1,80 % | ¥999,00 | ¥1.018,00 | ¥999,00 | 20,60K |
| 2026-08-05 | ¥999,00 | +0,20 % | ¥1.000,00 | ¥1.006,00 | ¥993,00 | 12,70K |
| 2026-08-04 | ¥997,00 | -0,20 % | ¥999,00 | ¥1.005,00 | ¥991,00 | 6,20K |
| 2026-08-03 | ¥999,00 | -0,40 % | ¥1.001,00 | ¥1.011,00 | ¥990,00 | 27,10K |
| 2026-07-31 | ¥1.003,00 | -0,69 % | ¥1.010,00 | ¥1.013,00 | ¥1.002,00 | 24,10K |
| 2026-07-30 | ¥1.010,00 | -0,39 % | ¥1.011,00 | ¥1.024,00 | ¥1.010,00 | 10,60K |
| 2026-07-29 | ¥1.014,00 | +0,60 % | ¥1.028,00 | ¥1.028,00 | ¥1.010,00 | 15,90K |
| 2026-07-28 | ¥1.008,00 | -1,75 % | ¥1.029,00 | ¥1.029,00 | ¥1.008,00 | 12,50K |
| 2026-07-27 | ¥1.026,00 | +1,89 % | ¥1.012,00 | ¥1.031,00 | ¥1.008,00 | 24,50K |
| 2026-07-24 | ¥1.007,00 | -0,10 % | ¥1.008,00 | ¥1.015,00 | ¥1.007,00 | 13,30K |
| 2026-07-23 | ¥1.008,00 | -0,59 % | ¥1.013,00 | ¥1.025,00 | ¥1.008,00 | 18,20K |
| 2026-07-22 | ¥1.014,00 | -0,20 % | ¥1.022,00 | ¥1.038,00 | ¥1.012,00 | 40,10K |
| 2026-07-21 | ¥1.016,00 | +0,59 % | ¥1.012,00 | ¥1.025,00 | ¥1.009,00 | 19,60K |
| 2026-07-17 | ¥1.010,00 | -0,98 % | ¥1.017,00 | ¥1.032,00 | ¥995,00 | 42,70K |
| 2026-07-16 | ¥1.020,00 | -1,73 % | ¥1.037,00 | ¥1.052,00 | ¥1.006,00 | 62,50K |
| 2026-07-15 | ¥1.038,00 | +6,68 % | ¥971,00 | ¥1.055,00 | ¥956,00 | 221,40K |
| 2026-07-14 | ¥973,00 | -0,10 % | ¥962,00 | ¥978,00 | ¥943,00 | 46,30K |
| 2026-07-13 | ¥974,00 | -0,51 % | ¥979,00 | ¥995,00 | ¥974,00 | 13,30K |
| 2026-07-10 | ¥979,00 | +0,82 % | ¥975,00 | ¥989,00 | ¥971,00 | 10,50K |
| 2026-07-09 | ¥971,00 | +1,15 % | ¥963,00 | ¥973,00 | ¥959,00 | 19,60K |
| 2026-07-08 | ¥960,00 | +0,84 % | ¥952,00 | ¥962,00 | ¥952,00 | 8,90K |
| 2026-07-07 | ¥952,00 | -0,10 % | ¥959,00 | ¥969,00 | ¥952,00 | 19,60K |
| 2026-07-06 | ¥953,00 | +2,03 % | ¥938,00 | ¥955,00 | ¥938,00 | 22,40K |
| 2026-07-03 | ¥934,00 | -0,11 % | ¥935,00 | ¥950,00 | ¥934,00 | 20,10K |
| 2026-07-02 | ¥935,00 | +0,54 % | ¥932,00 | ¥946,00 | ¥932,00 | 23,00K |
| 2026-07-01 | ¥930,00 | -1,06 % | ¥940,00 | ¥941,00 | ¥930,00 | 15,30K |
| 2026-06-30 | ¥940,00 | +0,86 % | ¥934,00 | ¥946,00 | ¥932,00 | 26,80K |
| 2026-06-29 | ¥932,00 | +1,19 % | ¥923,00 | ¥940,00 | ¥923,00 | 20,50K |
| 2026-06-26 | ¥921,00 | +0,22 % | ¥919,00 | ¥926,00 | ¥919,00 | 15,40K |
| 2026-06-25 | ¥919,00 | +0,44 % | ¥927,00 | ¥927,00 | ¥919,00 | 26,20K |
| 2026-06-24 | ¥915,00 | -0,11 % | ¥912,00 | ¥929,00 | ¥912,00 | 24,40K |
| 2026-06-23 | ¥916,00 | -0,22 % | ¥918,00 | ¥922,00 | ¥911,00 | 6,60K |
| 2026-06-22 | ¥918,00 | -0,97 % | ¥927,00 | ¥934,00 | ¥918,00 | 15,00K |
| 2026-06-19 | ¥927,00 | +0,22 % | ¥927,00 | ¥934,00 | ¥926,00 | 19,30K |
| 2026-06-18 | ¥925,00 | +0,33 % | ¥930,00 | ¥930,00 | ¥922,00 | 17,20K |
| 2026-06-17 | ¥922,00 | +2,44 % | ¥906,00 | ¥933,00 | ¥906,00 | 37,90K |
| 2026-06-16 | ¥900,00 | -0,66 % | ¥903,00 | ¥908,00 | ¥896,00 | 15,70K |
| 2026-06-15 | ¥906,00 | 0,00 % | ¥905,00 | ¥919,00 | ¥904,00 | 19,50K |
| 2026-06-12 | ¥906,00 | 0,00 % | ¥909,00 | ¥915,00 | ¥906,00 | 19,50K |
| 2026-06-11 | ¥906,00 | -0,55 % | ¥915,00 | ¥915,00 | ¥900,00 | 18,50K |
| 2026-06-10 | ¥911,00 | +1,90 % | ¥898,00 | ¥911,00 | ¥890,00 | 39,20K |
| 2026-06-09 | ¥894,00 | +1,25 % | ¥898,00 | ¥904,00 | ¥887,00 | 35,60K |
| 2026-06-08 | ¥883,00 | -0,79 % | ¥875,00 | ¥887,00 | ¥875,00 | 28,30K |
| 2026-06-05 | ¥890,00 | +3,13 % | ¥866,00 | ¥900,00 | ¥864,00 | 50,60K |
| 2026-06-04 | ¥863,00 | +0,82 % | ¥853,00 | ¥871,00 | ¥853,00 | 37,10K |
| 2026-06-03 | ¥856,00 | -1,72 % | ¥873,00 | ¥876,00 | ¥853,00 | 79,40K |
| 2026-06-02 | ¥871,00 | -2,68 % | ¥893,00 | ¥893,00 | ¥858,00 | 128,20K |
| 2026-06-01 | ¥895,00 | -5,39 % | ¥940,00 | ¥940,00 | ¥893,00 | 135,60K |
| 2026-05-29 | ¥946,00 | -3,47 % | ¥965,00 | ¥980,00 | ¥929,00 | 153,40K |
| 2026-05-28 | ¥980,00 | -3,83 % | ¥943,00 | ¥985,00 | ¥943,00 | 342,10K |
| 2026-05-27 | ¥1.019,00 | -1,07 % | ¥1.029,00 | ¥1.031,00 | ¥1.019,00 | 286,40K |
| 2026-05-26 | ¥1.030,00 | +0,49 % | ¥1.027,00 | ¥1.031,00 | ¥1.026,00 | 77,40K |
| 2026-05-25 | ¥1.025,00 | -0,29 % | ¥1.030,00 | ¥1.033,00 | ¥1.025,00 | 79,20K |