tiprankstipranks
Trending News
More News >
First-corporation Inc. (JP:1430)
:1430
Japanese Market
Advertisement

First-corporation Inc. (1430) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 22, 2025
945.00
949.00
944.00
949.00
949.00
+0.42%
25,500
0.72
Oct 21, 2025
948.00
953.00
945.00
945.00
945.00
-0.21%
23,800
0.67
Oct 20, 2025
957.00
961.00
947.00
947.00
947.00
-0.63%
25,300
0.70
Oct 17, 2025
956.00
960.00
948.00
953.00
953.00
-0.73%
43,800
1.15
Oct 16, 2025
965.00
973.00
958.00
960.00
960.00
+0.21%
31,100
0.82
Oct 15, 2025
965.00
975.00
958.00
958.00
958.00
+0.42%
51,000
1.35
Oct 14, 2025
990.00
1,000.00
935.00
954.00
954.00
-4.79%
113,800
3.13
Oct 10, 2025
1,023.00
1,023.00
997.00
1,002.00
1,002.00
-1.28%
45,200
1.25
Oct 09, 2025
1,016.00
1,035.00
1,006.00
1,015.00
1,015.00
+0.40%
36,300
1.02
Oct 08, 2025
1,006.00
1,018.00
1,005.00
1,011.00
1,011.00
+0.50%
16,900
0.47
Oct 07, 2025
1,013.00
1,018.00
999.00
1,006.00
1,006.00
-0.30%
42,600
1.21
Oct 06, 2025
1,017.00
1,023.00
1,003.00
1,009.00
1,009.00
-0.20%
26,600
0.76
Oct 03, 2025
1,003.00
1,021.00
1,003.00
1,011.00
1,011.00
+1.10%
16,100
0.46
Oct 02, 2025
999.00
1,006.00
986.00
1,000.00
1,000.00
+0.50%
41,000
1.19
Oct 01, 2025
1,027.00
1,027.00
991.00
995.00
995.00
-3.21%
82,600
2.44
Sep 30, 2025
1,055.00
1,058.00
1,016.00
1,028.00
1,028.00
-2.56%
57,300
1.73
Sep 29, 2025
1,044.00
1,055.00
1,043.00
1,055.00
1,055.00
+1.74%
56,100
1.73
Sep 26, 2025
1,040.00
1,040.00
1,019.00
1,037.00
1,037.00
-0.38%
55,100
1.72
Sep 25, 2025
1,027.00
1,043.00
1,025.00
1,041.00
1,041.00
+1.46%
66,500
2.11
Sep 24, 2025
1,017.00
1,026.00
1,011.00
1,026.00
1,026.00
+1.08%
37,600
1.19
Sep 22, 2025
1,000.00
1,016.00
1,000.00
1,015.00
1,015.00
+2.01%
61,800
1.99
Sep 19, 2025
995.00
999.00
989.00
995.00
995.00
0.00%
44,900
1.45
Sep 18, 2025
993.00
995.00
986.00
995.00
995.00
+0.30%
41,600
1.36
Sep 17, 2025
990.00
992.00
982.00
992.00
992.00
+0.51%
22,500
0.74
Sep 16, 2025
978.00
989.00
978.00
987.00
987.00
+0.92%
40,200
1.34
Sep 12, 2025
981.00
987.00
978.00
978.00
978.00
-0.31%
21,700
0.72
Sep 11, 2025
989.00
990.00
980.00
981.00
981.00
-0.81%
43,600
1.46
Sep 10, 2025
978.00
990.00
978.00
989.00
989.00
+1.75%
61,700
2.10
Sep 09, 2025
970.00
978.00
969.00
972.00
972.00
+0.21%
38,600
1.32
Sep 08, 2025
965.00
972.00
960.00
970.00
970.00
+0.94%
41,900
1.41
Sep 05, 2025
959.00
961.00
957.00
961.00
961.00
+0.21%
27,400
0.92
Sep 04, 2025
952.00
959.00
948.00
959.00
959.00
+1.16%
47,100
1.59
Sep 03, 2025
949.00
954.00
947.00
948.00
948.00
+0.32%
25,300
0.84
Sep 02, 2025
949.00
949.00
944.00
945.00
945.00
+0.21%
12,600
0.40
Sep 01, 2025
949.00
952.00
943.00
943.00
943.00
-0.63%
31,800
0.91
Aug 29, 2025
949.00
950.00
942.00
949.00
949.00
+0.74%
32,400
0.91
Aug 28, 2025
940.00
945.00
939.00
942.00
942.00
+0.21%
11,200
0.28
Aug 27, 2025
946.00
946.00
940.00
940.00
940.00
-0.42%
23,600
0.53
Aug 26, 2025
948.00
950.00
942.00
944.00
944.00
-0.42%
40,800
0.90
Aug 25, 2025
950.00
952.00
946.00
948.00
948.00
0.00%
35,400
0.78
Aug 22, 2025
948.00
950.00
943.00
948.00
948.00
+0.74%
42,200
0.93
Aug 21, 2025
936.00
942.00
934.00
941.00
941.00
+0.64%
33,100
0.73
Aug 20, 2025
933.00
939.00
932.00
935.00
935.00
+0.21%
31,600
0.69
Aug 19, 2025
929.00
935.00
928.00
933.00
933.00
+0.54%
25,200
0.55
Aug 18, 2025
922.00
930.00
922.00
928.00
928.00
+0.43%
27,400
0.59
Aug 15, 2025
927.00
928.00
920.00
924.00
924.00
0.00%
21,900
0.47
Aug 14, 2025
929.00
929.00
922.00
924.00
924.00
-0.75%
25,300
0.54
Aug 13, 2025
935.00
936.00
930.00
931.00
931.00
-0.43%
16,600
0.35
Aug 12, 2025
934.00
936.00
930.00
935.00
935.00
+1.30%
35,400
0.74
Aug 08, 2025
933.00
933.00
922.00
923.00
923.00
-0.32%
31,600
0.66
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis