Financial Partners Group Co.,Ltd. (TYO:7148)
Japan · Delayed Price · Currency is JPY 1,615.00
-2.00 (-0.12%)
Aug 6, 2026, 9:54 AM JST
Financial Partners Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,615.00 | 1,633.00 | 1,597.00 | 1,617.00 | 1,617.00 | -0.19% | 513,000 |
| Aug 4, 2026 | 1,700.00 | 1,729.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.82% | 1,021,700 |
| Aug 3, 2026 | 1,700.00 | 1,700.00 | 1,655.00 | 1,667.00 | 1,667.00 | -2.63% | 917,900 |
| Jul 31, 2026 | 1,721.00 | 1,797.00 | 1,695.00 | 1,712.00 | 1,712.00 | 3.19% | 1,562,500 |
| Jul 30, 2026 | 1,670.00 | 1,673.00 | 1,628.00 | 1,659.00 | 1,659.00 | -0.84% | 676,200 |
| Jul 29, 2026 | 1,635.00 | 1,683.00 | 1,626.00 | 1,673.00 | 1,673.00 | 3.66% | 707,800 |
| Jul 28, 2026 | 1,631.00 | 1,634.00 | 1,612.00 | 1,614.00 | 1,614.00 | -0.74% | 436,000 |
| Jul 27, 2026 | 1,600.00 | 1,627.00 | 1,600.00 | 1,626.00 | 1,626.00 | 2.07% | 545,400 |
| Jul 24, 2026 | 1,575.00 | 1,593.00 | 1,570.00 | 1,593.00 | 1,593.00 | 1.08% | 738,500 |
| Jul 23, 2026 | 1,577.00 | 1,587.00 | 1,572.00 | 1,576.00 | 1,576.00 | -0.76% | 279,300 |
| Jul 22, 2026 | 1,570.00 | 1,590.00 | 1,563.00 | 1,588.00 | 1,588.00 | 0.63% | 372,400 |
| Jul 21, 2026 | 1,571.00 | 1,605.00 | 1,571.00 | 1,578.00 | 1,578.00 | 0.77% | 451,000 |
| Jul 17, 2026 | 1,577.00 | 1,590.00 | 1,557.00 | 1,566.00 | 1,566.00 | -0.19% | 501,500 |
| Jul 16, 2026 | 1,579.00 | 1,591.00 | 1,565.00 | 1,569.00 | 1,569.00 | -0.63% | 355,900 |
| Jul 15, 2026 | 1,595.00 | 1,604.00 | 1,579.00 | 1,579.00 | 1,579.00 | -0.69% | 422,000 |
| Jul 14, 2026 | 1,577.00 | 1,592.00 | 1,573.00 | 1,590.00 | 1,590.00 | 1.53% | 282,100 |
| Jul 13, 2026 | 1,564.00 | 1,577.00 | 1,564.00 | 1,566.00 | 1,566.00 | 0.26% | 330,900 |
| Jul 10, 2026 | 1,557.00 | 1,574.00 | 1,555.00 | 1,562.00 | 1,562.00 | 0.64% | 436,100 |
| Jul 9, 2026 | 1,575.00 | 1,578.00 | 1,552.00 | 1,552.00 | 1,552.00 | -2.02% | 420,200 |
| Jul 8, 2026 | 1,581.00 | 1,594.00 | 1,571.00 | 1,584.00 | 1,584.00 | 0.25% | 459,600 |
| Jul 7, 2026 | 1,580.00 | 1,595.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.77% | 448,200 |
| Jul 6, 2026 | 1,555.00 | 1,568.00 | 1,552.00 | 1,568.00 | 1,568.00 | 1.36% | 409,600 |
| Jul 3, 2026 | 1,554.00 | 1,561.00 | 1,540.00 | 1,547.00 | 1,547.00 | 0.59% | 289,700 |
| Jul 2, 2026 | 1,547.00 | 1,561.00 | 1,531.00 | 1,538.00 | 1,538.00 | 0.46% | 452,800 |
| Jul 1, 2026 | 1,535.00 | 1,540.00 | 1,521.00 | 1,531.00 | 1,531.00 | -0.91% | 348,100 |
| Jun 30, 2026 | 1,531.00 | 1,556.00 | 1,524.00 | 1,545.00 | 1,545.00 | 1.05% | 541,400 |
| Jun 29, 2026 | 1,540.00 | 1,552.00 | 1,516.00 | 1,529.00 | 1,529.00 | 1.26% | 508,000 |
| Jun 26, 2026 | 1,505.00 | 1,516.00 | 1,496.00 | 1,510.00 | 1,510.00 | 0.94% | 441,200 |
| Jun 25, 2026 | 1,515.00 | 1,516.00 | 1,487.00 | 1,496.00 | 1,496.00 | 0.34% | 341,000 |
| Jun 24, 2026 | 1,506.00 | 1,526.00 | 1,491.00 | 1,491.00 | 1,491.00 | -1.00% | 497,200 |
| Jun 23, 2026 | 1,522.00 | 1,524.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.99% | 352,600 |
| Jun 22, 2026 | 1,516.00 | 1,547.00 | 1,510.00 | 1,521.00 | 1,521.00 | 0.13% | 423,800 |
| Jun 19, 2026 | 1,537.00 | 1,545.00 | 1,516.00 | 1,519.00 | 1,519.00 | -0.98% | 535,200 |
| Jun 18, 2026 | 1,530.00 | 1,542.00 | 1,517.00 | 1,534.00 | 1,534.00 | 0.79% | 442,200 |
| Jun 17, 2026 | 1,512.00 | 1,531.00 | 1,501.00 | 1,522.00 | 1,522.00 | 1.87% | 466,600 |
| Jun 16, 2026 | 1,495.00 | 1,503.00 | 1,473.00 | 1,494.00 | 1,494.00 | -0.60% | 800,800 |
| Jun 15, 2026 | 1,510.00 | 1,517.00 | 1,495.00 | 1,503.00 | 1,503.00 | 0.27% | 390,000 |
| Jun 12, 2026 | 1,508.00 | 1,512.00 | 1,495.00 | 1,499.00 | 1,499.00 | -0.66% | 563,600 |
| Jun 11, 2026 | 1,512.00 | 1,515.00 | 1,496.00 | 1,509.00 | 1,509.00 | -0.79% | 385,800 |
| Jun 10, 2026 | 1,511.00 | 1,522.00 | 1,498.00 | 1,521.00 | 1,521.00 | 0.86% | 622,800 |
| Jun 9, 2026 | 1,550.00 | 1,558.00 | 1,505.00 | 1,508.00 | 1,508.00 | -2.27% | 544,700 |
| Jun 8, 2026 | 1,554.00 | 1,577.00 | 1,528.00 | 1,543.00 | 1,543.00 | -0.71% | 578,200 |
| Jun 5, 2026 | 1,565.00 | 1,590.00 | 1,545.00 | 1,554.00 | 1,554.00 | 1.17% | 534,000 |
| Jun 4, 2026 | 1,508.00 | 1,554.00 | 1,499.00 | 1,536.00 | 1,536.00 | -0.07% | 660,900 |
| Jun 3, 2026 | 1,526.00 | 1,546.00 | 1,502.00 | 1,537.00 | 1,537.00 | 0.33% | 675,700 |
| Jun 2, 2026 | 1,539.00 | 1,556.00 | 1,526.00 | 1,532.00 | 1,532.00 | 0.07% | 559,000 |
| Jun 1, 2026 | 1,562.00 | 1,564.00 | 1,525.00 | 1,531.00 | 1,531.00 | -2.17% | 593,500 |
| May 29, 2026 | 1,505.00 | 1,586.00 | 1,503.00 | 1,565.00 | 1,565.00 | 3.51% | 956,600 |
| May 28, 2026 | 1,500.00 | 1,519.00 | 1,495.00 | 1,512.00 | 1,512.00 | 0.40% | 680,000 |
| May 27, 2026 | 1,522.00 | 1,525.00 | 1,502.00 | 1,506.00 | 1,506.00 | -1.44% | 516,300 |