First Bank of Toyama Ltd. 7184
TSE · Japan · Finance
¥3,640.00+5.00 (+0.14%)
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 | ¥3,640.00 | +0.14% | ¥3,605.00 | ¥3,745.00 | ¥3,590.00 | 177.60K |
| 2026-10-01 | ¥3,635.00 | -1.49% | ¥3,680.00 | ¥3,680.00 | ¥3,525.00 | 252.30K |
| 2026-09-30 | ¥3,690.00 | +0.54% | ¥3,675.00 | ¥3,760.00 | ¥3,640.00 | 231.80K |
| 2026-09-29 | ¥3,670.00 | -2.26% | ¥3,675.00 | ¥3,730.00 | ¥3,595.00 |
| 278.00K |
| 2026-09-28 | ¥3,755.00 | +2.46% | ¥3,640.00 | ¥3,790.00 | ¥3,630.00 | 356.30K |
| 2026-09-25 | ¥3,665.00 | +5.16% | ¥3,535.00 | ¥3,665.00 | ¥3,525.00 | 219.50K |
| 2026-09-24 | ¥3,485.00 | -1.41% | ¥3,535.00 | ¥3,535.00 | ¥3,430.00 | 186.80K |
| 2026-09-18 | ¥3,535.00 | +0.71% | ¥3,510.00 | ¥3,535.00 | ¥3,430.00 | 321.70K |
| 2026-09-17 | ¥3,510.00 | +1.74% | ¥3,495.00 | ¥3,560.00 | ¥3,465.00 | 165.70K |
| 2026-09-16 | ¥3,450.00 | +0.88% | ¥3,475.00 | ¥3,525.00 | ¥3,435.00 | 123.50K |
| 2026-09-15 | ¥3,420.00 | -1.58% | ¥3,525.00 | ¥3,550.00 | ¥3,385.00 | 136.60K |
| 2026-09-14 | ¥3,475.00 | +0.29% | ¥3,420.00 | ¥3,575.00 | ¥3,400.00 | 181.80K |
| 2026-09-11 | ¥3,465.00 | +3.59% | ¥3,270.00 | ¥3,520.00 | ¥3,260.00 | 324.70K |
| 2026-09-10 | ¥3,345.00 | +3.08% | ¥3,230.00 | ¥3,370.00 | ¥3,230.00 | 140.60K |
| 2026-09-09 | ¥3,245.00 | -0.61% | ¥3,270.00 | ¥3,320.00 | ¥3,230.00 | 135.80K |
| 2026-09-08 | ¥3,265.00 | -3.40% | ¥3,355.00 | ¥3,385.00 | ¥3,265.00 | 120.50K |
| 2026-09-07 | ¥3,380.00 | -0.73% | ¥3,415.00 | ¥3,415.00 | ¥3,345.00 | 101.90K |
| 2026-09-04 | ¥3,405.00 | +1.64% | ¥3,355.00 | ¥3,405.00 | ¥3,270.00 | 189.80K |
| 2026-09-03 | ¥3,350.00 | +1.52% | ¥3,335.00 | ¥3,425.00 | ¥3,305.00 | 136.40K |
| 2026-09-02 | ¥3,300.00 | -2.37% | ¥3,310.00 | ¥3,385.00 | ¥3,300.00 | 139.20K |
| 2026-09-01 | ¥3,380.00 | -0.73% | ¥3,360.00 | ¥3,400.00 | ¥3,320.00 | 148.20K |
| 2026-08-31 | ¥3,405.00 | -0.29% | ¥3,400.00 | ¥3,450.00 | ¥3,360.00 | 202.60K |
| 2026-08-28 | ¥3,415.00 | +0.44% | ¥3,400.00 | ¥3,470.00 | ¥3,385.00 | 162.80K |
| 2026-08-27 | ¥3,400.00 | +0.74% | ¥3,375.00 | ¥3,450.00 | ¥3,340.00 | 208.70K |
| 2026-08-26 | ¥3,375.00 | +3.85% | ¥3,280.00 | ¥3,380.00 | ¥3,275.00 | 219.20K |
| 2026-08-25 | ¥3,250.00 | +4.84% | ¥3,095.00 | ¥3,280.00 | ¥3,095.00 | 231.10K |
| 2026-08-24 | ¥3,100.00 | -2.36% | ¥3,220.00 | ¥3,220.00 | ¥3,080.00 | 113.30K |
| 2026-08-21 | ¥3,175.00 | +1.60% | ¥3,125.00 | ¥3,230.00 | ¥3,100.00 | 176.30K |
| 2026-08-20 | ¥3,125.00 | +0.81% | ¥3,085.00 | ¥3,155.00 | ¥3,045.00 | 185.60K |
| 2026-08-19 | ¥3,100.00 | -6.49% | ¥3,245.00 | ¥3,245.00 | ¥3,095.00 | 231.60K |
| 2026-08-18 | ¥3,315.00 | +1.84% | ¥3,300.00 | ¥3,370.00 | ¥3,290.00 | 208.80K |
| 2026-08-17 | ¥3,255.00 | -1.66% | ¥3,320.00 | ¥3,350.00 | ¥3,245.00 | 228.60K |
| 2026-08-14 | ¥3,310.00 | +1.38% | ¥3,265.00 | ¥3,390.00 | ¥3,265.00 | 249.00K |
| 2026-08-13 | ¥3,265.00 | +7.40% | ¥3,095.00 | ¥3,295.00 | ¥3,085.00 | 234.30K |
| 2026-08-12 | ¥3,040.00 | +2.39% | ¥3,045.00 | ¥3,065.00 | ¥3,000.00 | 133.30K |
| 2026-08-10 | ¥2,969.00 | -2.82% | ¥3,075.00 | ¥3,075.00 | ¥2,945.00 | 148.90K |
| 2026-08-07 | ¥3,055.00 | -1.93% | ¥3,135.00 | ¥3,150.00 | ¥3,055.00 | 151.30K |
| 2026-08-06 | ¥3,115.00 | +3.49% | ¥2,996.00 | ¥3,135.00 | ¥2,959.00 | 185.20K |
| 2026-08-05 | ¥3,010.00 | +2.73% | ¥2,949.00 | ¥3,075.00 | ¥2,911.00 | 256.60K |
| 2026-08-04 | ¥2,930.00 | -3.46% | ¥2,952.00 | ¥3,010.00 | ¥2,892.00 | 303.30K |
| 2026-08-03 | ¥3,035.00 | +4.26% | ¥2,911.00 | ¥3,075.00 | ¥2,765.00 | 419.10K |
| 2026-07-31 | ¥2,911.00 | +1.82% | ¥2,909.00 | ¥2,987.00 | ¥2,855.00 | 159.60K |
| 2026-07-30 | ¥2,859.00 | -3.05% | ¥2,875.00 | ¥2,911.00 | ¥2,831.00 | 227.60K |
| 2026-07-29 | ¥2,949.00 | -4.56% | ¥3,085.00 | ¥3,090.00 | ¥2,899.00 | 334.30K |
| 2026-07-28 | ¥3,090.00 | -3.29% | ¥3,180.00 | ¥3,195.00 | ¥3,070.00 | 259.60K |
| 2026-07-27 | ¥3,195.00 | +4.24% | ¥3,100.00 | ¥3,210.00 | ¥3,085.00 | 208.60K |
| 2026-07-24 | ¥3,065.00 | +0.99% | ¥2,965.00 | ¥3,075.00 | ¥2,937.00 | 163.20K |
| 2026-07-23 | ¥3,035.00 | +2.22% | ¥2,931.00 | ¥3,045.00 | ¥2,926.00 | 214.80K |
| 2026-07-22 | ¥2,969.00 | +2.49% | ¥2,930.00 | ¥2,999.00 | ¥2,883.00 | 251.60K |
| 2026-07-21 | ¥2,897.00 | +7.90% | ¥2,735.00 | ¥2,938.00 | ¥2,698.00 | 403.20K |
| 2026-07-17 | ¥2,685.00 | -7.29% | ¥2,854.00 | ¥2,888.00 | ¥2,631.00 | 285.80K |
| 2026-07-16 | ¥2,896.00 | -0.28% | ¥2,890.00 | ¥2,934.00 | ¥2,873.00 | 242.60K |
| 2026-07-15 | ¥2,904.00 | +7.04% | ¥2,744.00 | ¥2,911.00 | ¥2,741.00 | 279.60K |
| 2026-07-14 | ¥2,713.00 | +1.42% | ¥2,692.00 | ¥2,738.00 | ¥2,632.00 | 133.10K |
| 2026-07-13 | ¥2,675.00 | -0.07% | ¥2,718.00 | ¥2,749.00 | ¥2,655.00 | 126.40K |
| 2026-07-10 | ¥2,677.00 | -1.94% | ¥2,752.00 | ¥2,802.00 | ¥2,677.00 | 203.80K |
| 2026-07-09 | ¥2,730.00 | -3.09% | ¥2,801.00 | ¥2,820.00 | ¥2,713.00 | 227.10K |
| 2026-07-08 | ¥2,817.00 | +2.07% | ¥2,750.00 | ¥2,850.00 | ¥2,750.00 | 248.40K |
| 2026-07-07 | ¥2,760.00 | +2.60% | ¥2,748.00 | ¥2,846.00 | ¥2,713.00 | 356.60K |
| 2026-07-06 | ¥2,690.00 | +0.71% | ¥2,633.00 | ¥2,710.00 | ¥2,631.00 | 170.80K |
| 2026-07-03 | ¥2,671.00 | +1.99% | ¥2,635.00 | ¥2,672.00 | ¥2,598.00 | 179.60K |
| 2026-07-02 | ¥2,619.00 | +2.87% | ¥2,589.00 | ¥2,660.00 | ¥2,567.00 | 246.40K |
| 2026-07-01 | ¥2,546.00 | +0.24% | ¥2,540.00 | ¥2,578.00 | ¥2,510.00 | 193.80K |
| 2026-06-30 | ¥2,540.00 | +0.91% | ¥2,509.00 | ¥2,592.00 | ¥2,506.00 | 248.80K |
| 2026-06-29 | ¥2,517.00 | +3.33% | ¥2,464.00 | ¥2,517.00 | ¥2,423.00 | 231.20K |
| 2026-06-26 | ¥2,436.00 | +0.37% | ¥2,427.00 | ¥2,473.00 | ¥2,410.00 | 165.90K |
| 2026-06-25 | ¥2,427.00 | -0.53% | ¥2,465.00 | ¥2,465.00 | ¥2,414.00 | 126.70K |
| 2026-06-24 | ¥2,440.00 | -1.05% | ¥2,450.00 | ¥2,492.00 | ¥2,430.00 | 134.60K |
| 2026-06-23 | ¥2,466.00 | +0.37% | ¥2,475.00 | ¥2,522.00 | ¥2,462.00 | 172.30K |
| 2026-06-22 | ¥2,457.00 | +2.38% | ¥2,393.00 | ¥2,470.00 | ¥2,386.00 | 145.80K |
| 2026-06-19 | ¥2,400.00 | -2.76% | ¥2,464.00 | ¥2,468.00 | ¥2,385.00 | 314.00K |
| 2026-06-18 | ¥2,468.00 | +0.90% | ¥2,467.00 | ¥2,515.00 | ¥2,452.00 | 216.90K |
| 2026-06-17 | ¥2,446.00 | -2.04% | ¥2,530.00 | ¥2,550.00 | ¥2,444.00 | 222.80K |
| 2026-06-16 | ¥2,497.00 | -1.30% | ¥2,543.00 | ¥2,543.00 | ¥2,451.00 | 199.90K |
| 2026-06-15 | ¥2,530.00 | +1.32% | ¥2,558.00 | ¥2,573.00 | ¥2,521.00 | 182.10K |
| 2026-06-12 | ¥2,497.00 | +0.40% | ¥2,531.00 | ¥2,559.00 | ¥2,483.00 | 279.20K |
| 2026-06-11 | ¥2,487.00 | -1.97% | ¥2,532.00 | ¥2,567.00 | ¥2,443.00 | 204.00K |
| 2026-06-10 | ¥2,537.00 | 0.00% | ¥2,570.00 | ¥2,608.00 | ¥2,511.00 | 259.80K |
| 2026-06-09 | ¥2,537.00 | +2.88% | ¥2,497.00 | ¥2,552.00 | ¥2,489.00 | 199.80K |
| 2026-06-08 | ¥2,466.00 | -0.96% | ¥2,449.00 | ¥2,489.00 | ¥2,425.00 | 172.10K |
| 2026-06-05 | ¥2,490.00 | +0.85% | ¥2,509.00 | ¥2,530.00 | ¥2,470.00 | 160.70K |
| 2026-06-04 | ¥2,469.00 | -0.12% | ¥2,422.00 | ¥2,512.00 | ¥2,381.00 | 232.00K |
| 2026-06-03 | ¥2,472.00 | +1.27% | ¥2,465.00 | ¥2,484.00 | ¥2,427.00 | 214.40K |
| 2026-06-02 | ¥2,441.00 | +0.04% | ¥2,390.00 | ¥2,449.00 | ¥2,304.00 | 196.80K |
| 2026-06-01 | ¥2,440.00 | -2.32% | ¥2,479.00 | ¥2,479.00 | ¥2,425.00 | 290.10K |
| 2026-05-29 | ¥2,498.00 | -0.56% | ¥2,507.00 | ¥2,560.00 | ¥2,482.00 | 267.40K |
| 2026-05-28 | ¥2,512.00 | -3.38% | ¥2,580.00 | ¥2,580.00 | ¥2,456.00 | 294.60K |
| 2026-05-27 | ¥2,600.00 | -3.60% | ¥2,678.00 | ¥2,678.00 | ¥2,600.00 | 277.10K |
| 2026-05-26 | ¥2,697.00 | -0.41% | ¥2,708.00 | ¥2,747.00 | ¥2,623.00 | 236.80K |
| 2026-05-25 | ¥2,708.00 | +0.30% | ¥2,699.00 | ¥2,737.00 | ¥2,646.00 | 198.60K |