First-corporation Inc. 1430
TSE · Japan · Consumer Durables
¥1,068.00-5.00 (-0.47%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |