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

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
Jul 04, 2025
845.00
850.00
844.00
845.00
845.00
+0.12%
17,000
0.29
Jul 03, 2025
848.00
849.00
844.00
844.00
844.00
-0.47%
11,400
0.19
Jul 02, 2025
847.00
852.00
846.00
848.00
848.00
-0.24%
13,900
0.22
Jul 01, 2025
851.00
853.00
848.00
850.00
850.00
-0.23%
13,700
0.22
Jun 30, 2025
851.00
859.00
851.00
852.00
852.00
+0.12%
38,000
0.60
Jun 27, 2025
849.00
851.00
846.00
851.00
851.00
+0.47%
12,600
0.20
Jun 26, 2025
850.00
850.00
846.00
847.00
847.00
-0.47%
19,600
0.31
Jun 25, 2025
849.00
851.00
844.00
851.00
851.00
+0.35%
28,700
0.45
Jun 24, 2025
841.00
848.00
841.00
848.00
848.00
+0.83%
31,300
0.49
Jun 23, 2025
843.00
843.00
835.00
841.00
841.00
-0.47%
49,800
0.77
Jun 20, 2025
847.00
848.00
843.00
845.00
845.00
-0.12%
24,500
0.38
Jun 19, 2025
849.00
850.00
845.00
846.00
846.00
-0.24%
34,100
0.53
Jun 18, 2025
849.00
850.00
847.00
848.00
848.00
-0.12%
13,200
0.21
Jun 17, 2025
847.00
849.00
844.00
849.00
849.00
+0.35%
16,400
0.25
Jun 16, 2025
845.00
848.00
843.00
846.00
846.00
+0.48%
18,500
0.29
Jun 13, 2025
846.00
846.00
840.00
842.00
842.00
-0.47%
31,900
0.50
Jun 12, 2025
843.00
850.00
843.00
846.00
846.00
+0.36%
23,100
0.36
Jun 11, 2025
849.00
851.00
843.00
843.00
843.00
-0.71%
29,600
0.46
Jun 10, 2025
850.00
857.00
849.00
849.00
849.00
+0.12%
32,500
0.51
Jun 09, 2025
853.00
857.00
842.00
848.00
848.00
-0.70%
62,300
0.98
Jun 06, 2025
853.00
859.00
851.00
854.00
854.00
+0.71%
30,600
0.48
Jun 05, 2025
847.00
855.00
847.00
848.00
848.00
+0.12%
40,000
0.64
Jun 04, 2025
856.00
856.00
846.00
847.00
847.00
-0.70%
63,900
1.03
Jun 03, 2025
856.00
856.00
841.00
853.00
853.00
+0.59%
101,000
1.66
Jun 02, 2025
889.00
890.00
839.00
848.00
848.00
-4.61%
234,800
4.09
May 30, 2025
894.00
895.00
888.00
889.00
889.00
-0.78%
73,000
1.29
May 29, 2025
907.00
916.00
887.00
896.00
896.00
-1.75%
344,200
6.69
May 28, 2025
956.00
962.00
949.00
954.00
912.00
+4.50%
237,900
4.94
May 27, 2025
951.00
955.00
949.00
955.00
912.96
+5.16%
108,400
2.32
May 26, 2025
951.00
953.00
948.00
950.00
908.18
+4.94%
55,600
1.18
May 23, 2025
946.00
950.00
946.00
947.00
905.31
+4.61%
36,300
0.77
May 22, 2025
945.00
950.00
944.00
947.00
905.31
+4.61%
35,200
0.74
May 21, 2025
951.00
951.00
945.00
947.00
905.31
+4.38%
41,100
0.86
May 20, 2025
950.00
952.00
948.00
949.00
907.22
+4.50%
43,300
0.91
May 19, 2025
950.00
953.00
948.00
950.00
908.18
+4.50%
45,000
0.95
May 16, 2025
950.00
953.00
949.00
951.00
909.13
+4.50%
31,300
0.66
May 15, 2025
954.00
954.00
944.00
952.00
910.09
+4.39%
84,400
1.82
May 14, 2025
958.00
960.00
953.00
954.00
912.00
+4.61%
54,600
1.19
May 13, 2025
958.00
960.00
952.00
954.00
912.00
+4.61%
39,300
0.86
May 12, 2025
953.00
957.00
950.00
954.00
912.00
+4.83%
47,600
1.06
May 09, 2025
956.00
958.00
950.00
952.00
910.09
+4.39%
69,800
1.58
May 08, 2025
956.00
957.00
951.00
954.00
912.00
+4.72%
42,500
0.94
May 07, 2025
950.00
954.00
949.00
953.00
911.04
+5.38%
46,400
0.99
May 02, 2025
952.00
953.00
943.00
946.00
904.35
+4.16%
55,900
1.20
May 01, 2025
950.00
958.00
947.00
950.00
908.18
+4.28%
38,500
0.83
Apr 30, 2025
948.00
954.00
941.00
953.00
911.04
+5.05%
55,700
1.21
Apr 28, 2025
944.00
956.00
943.00
949.00
907.22
+4.94%
84,000
1.87
Apr 25, 2025
948.00
954.00
943.00
946.00
904.35
+4.27%
46,700
1.05
Apr 24, 2025
975.00
975.00
946.00
949.00
907.22
+2.03%
104,100
2.40
Apr 23, 2025
975.00
979.00
967.00
973.00
930.16
+5.69%
27,700
0.63
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