Want to see JP:3454 full AI Analyst Report?
First Brothers Co., Ltd. (3454) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,268.00 | 1,278.00 | 1,258.00 | 1,271.00 | 1,271.00 | +0.16% | 15,300 | 3.39 |
| Oct 29, 2026 | 1,243.00 | 1,270.00 | 1,231.00 | 1,269.00 | 1,269.00 | +2.01% | 22,800 | 5.37 |
| Oct 28, 2026 | 1,241.00 | 1,248.00 | 1,238.00 | 1,244.00 | 1,244.00 | +0.32% | 7,600 | 1.77 |
| Oct 27, 2026 | 1,243.00 | 1,243.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.16% | 5,400 | 1.23 |
| Oct 26, 2026 | 1,237.00 | 1,244.00 | 1,225.00 | 1,242.00 | 1,242.00 | +0.40% | 8,500 | 1.99 |
| Oct 23, 2026 | 1,247.00 | 1,247.00 | 1,227.00 | 1,237.00 | 1,237.00 | -0.32% | 11,000 | 2.68 |
| Oct 22, 2026 | 1,253.00 | 1,258.00 | 1,241.00 | 1,241.00 | 1,241.00 | -1.27% | 6,300 | 1.56 |
| Oct 21, 2026 | 1,255.00 | 1,260.00 | 1,248.00 | 1,257.00 | 1,257.00 | +0.64% | 7,800 | 1.99 |
| Oct 20, 2026 | 1,259.00 | 1,266.00 | 1,248.00 | 1,249.00 | 1,249.00 | -0.64% | 7,500 | 1.95 |
| Oct 19, 2026 | 1,258.00 | 1,265.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.63% | 3,400 | 0.86 |
| Oct 16, 2026 | 1,263.00 | 1,265.00 | 1,259.00 | 1,265.00 | 1,265.00 | +1.04% | 1,800 | 0.45 |
| Oct 15, 2026 | 1,255.00 | 1,264.00 | 1,251.00 | 1,252.00 | 1,252.00 | -0.16% | 3,900 | 0.99 |
| Oct 14, 2026 | 1,270.00 | 1,270.00 | 1,254.00 | 1,254.00 | 1,254.00 | -1.03% | 14,200 | 3.68 |
| Oct 13, 2026 | 1,258.00 | 1,277.00 | 1,255.00 | 1,267.00 | 1,267.00 | +0.40% | 12,100 | 3.25 |
| Oct 12, 2026 | 1,262.00 | 1,279.00 | 1,262.00 | 1,262.00 | 1,262.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,265.00 | 1,279.00 | 1,262.00 | 1,262.00 | 1,262.00 | -0.24% | 6,200 | 1.50 |
| Oct 08, 2026 | 1,264.00 | 1,278.00 | 1,264.00 | 1,265.00 | 1,265.00 | -0.94% | 3,700 | 0.72 |
| Oct 07, 2026 | 1,265.00 | 1,280.00 | 1,265.00 | 1,277.00 | 1,277.00 | +0.63% | 3,000 | 0.58 |
| Oct 06, 2026 | 1,271.00 | 1,271.00 | 1,268.00 | 1,269.00 | 1,269.00 | -0.16% | 1,400 | 0.27 |
| Oct 05, 2026 | 1,270.00 | 1,271.00 | 1,264.00 | 1,271.00 | 1,271.00 | +0.47% | 3,200 | 0.60 |
| Oct 02, 2026 | 1,278.00 | 1,278.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.55% | 6,600 | 1.26 |
| Oct 01, 2026 | 1,271.00 | 1,285.00 | 1,271.00 | 1,272.00 | 1,272.00 | +0.16% | 3,500 | 0.66 |
| Sep 30, 2026 | 1,274.00 | 1,281.00 | 1,263.00 | 1,270.00 | 1,270.00 | +0.47% | 6,000 | 1.15 |
| Sep 29, 2026 | 1,273.00 | 1,273.00 | 1,260.00 | 1,264.00 | 1,264.00 | +0.32% | 4,300 | 0.83 |
| Sep 28, 2026 | 1,275.00 | 1,289.00 | 1,247.00 | 1,260.00 | 1,260.00 | -1.10% | 14,900 | 2.98 |
| Sep 25, 2026 | 1,274.00 | 1,285.00 | 1,253.00 | 1,274.00 | 1,274.00 | +0.55% | 6,300 | 1.27 |
| Sep 24, 2026 | 1,253.00 | 1,272.00 | 1,253.00 | 1,267.00 | 1,267.00 | +1.12% | 5,400 | 1.10 |
| Sep 23, 2026 | 1,258.00 | 1,261.00 | 1,253.00 | 1,253.00 | 1,253.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,258.00 | 1,261.00 | 1,253.00 | 1,253.00 | 1,253.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,258.00 | 1,261.00 | 1,253.00 | 1,253.00 | 1,253.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,258.00 | 1,261.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.24% | 6,400 | 1.22 |
| Sep 17, 2026 | 1,255.00 | 1,265.00 | 1,252.00 | 1,256.00 | 1,256.00 | +0.08% | 1,700 | 0.32 |
| Sep 16, 2026 | 1,259.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.16% | 800 | 0.15 |
| Sep 15, 2026 | 1,258.00 | 1,260.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.08% | 400 | 0.07 |
| Sep 14, 2026 | 1,264.00 | 1,270.00 | 1,258.00 | 1,258.00 | 1,258.00 | -0.32% | 2,000 | 0.36 |
| Sep 11, 2026 | 1,258.00 | 1,265.00 | 1,251.00 | 1,262.00 | 1,262.00 | +0.00% | 3,600 | 0.65 |
| Sep 10, 2026 | 1,259.00 | 1,263.00 | 1,250.00 | 1,262.00 | 1,262.00 | +0.24% | 2,300 | 0.41 |
| Sep 09, 2026 | 1,243.00 | 1,259.00 | 1,233.00 | 1,259.00 | 1,259.00 | +0.72% | 1,600 | 0.29 |
| Sep 08, 2026 | 1,254.00 | 1,259.00 | 1,246.00 | 1,250.00 | 1,250.00 | +0.00% | 3,600 | 0.63 |
| Sep 07, 2026 | 1,253.00 | 1,266.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.65% | 7,800 | 0.67 |
| Sep 04, 2026 | 1,275.00 | 1,275.00 | 1,271.00 | 1,271.00 | 1,271.00 | +0.47% | 1,300 | 0.11 |
| Sep 03, 2026 | 1,275.00 | 1,282.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.78% | 1,600 | 0.14 |
| Sep 02, 2026 | 1,298.00 | 1,298.00 | 1,269.00 | 1,275.00 | 1,275.00 | -1.70% | 6,900 | 0.60 |
| Sep 01, 2026 | 1,298.00 | 1,299.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.08% | 1,200 | 0.10 |
| Aug 31, 2026 | 1,268.00 | 1,299.00 | 1,268.00 | 1,298.00 | 1,298.00 | +0.93% | 4,900 | 0.43 |
| Aug 28, 2026 | 1,286.00 | 1,290.00 | 1,282.00 | 1,286.00 | 1,286.00 | +0.78% | 4,700 | 0.41 |
| Aug 27, 2026 | 1,285.00 | 1,285.00 | 1,265.00 | 1,276.00 | 1,276.00 | -0.47% | 3,300 | 0.29 |
| Aug 26, 2026 | 1,291.00 | 1,291.00 | 1,281.00 | 1,282.00 | 1,282.00 | -0.47% | 3,300 | 0.29 |
| Aug 25, 2026 | 1,287.00 | 1,300.00 | 1,285.00 | 1,288.00 | 1,288.00 | -0.08% | 5,400 | 0.47 |
| Aug 24, 2026 | 1,280.00 | 1,289.00 | 1,274.00 | 1,289.00 | 1,289.00 | +0.70% | 7,200 | 0.62 |
