Financial Partners Group Co.,Ltd. (TYO:7148)
Japan · Delayed Price · Currency is JPY 1,671.00
-2.00 (-0.12%)
Aug 26, 2026, 2:29 PM JST
Financial Partners Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,668.00 | 1,687.00 | 1,666.00 | 1,673.00 | 1,673.00 | 1.27% | 417,400 |
| Aug 24, 2026 | 1,670.00 | 1,670.00 | 1,644.00 | 1,652.00 | 1,652.00 | -0.48% | 422,900 |
| Aug 21, 2026 | 1,640.00 | 1,661.00 | 1,637.00 | 1,660.00 | 1,660.00 | 1.47% | 377,100 |
| Aug 20, 2026 | 1,625.00 | 1,641.00 | 1,623.00 | 1,636.00 | 1,636.00 | 1.87% | 415,700 |
| Aug 19, 2026 | 1,618.00 | 1,624.00 | 1,598.00 | 1,606.00 | 1,606.00 | -0.74% | 651,500 |
| Aug 18, 2026 | 1,613.00 | 1,634.00 | 1,612.00 | 1,618.00 | 1,618.00 | - | 419,400 |
| Aug 17, 2026 | 1,624.00 | 1,626.00 | 1,611.00 | 1,618.00 | 1,618.00 | -0.43% | 428,800 |
| Aug 14, 2026 | 1,625.00 | 1,643.00 | 1,620.00 | 1,625.00 | 1,625.00 | 0.12% | 354,500 |
| Aug 13, 2026 | 1,625.00 | 1,644.00 | 1,614.00 | 1,623.00 | 1,623.00 | -0.86% | 537,200 |
| Aug 12, 2026 | 1,615.00 | 1,643.00 | 1,612.00 | 1,637.00 | 1,637.00 | 1.99% | 495,500 |
| Aug 10, 2026 | 1,627.00 | 1,630.00 | 1,603.00 | 1,605.00 | 1,605.00 | -0.56% | 525,800 |
| Aug 7, 2026 | 1,629.00 | 1,637.00 | 1,610.00 | 1,614.00 | 1,614.00 | -0.92% | 512,700 |
| Aug 6, 2026 | 1,618.00 | 1,638.00 | 1,608.00 | 1,629.00 | 1,629.00 | 0.74% | 421,200 |
| 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 |