Financial Partners Group Co.,Ltd. (TYO:7148)
Japan · Delayed Price · Currency is JPY 1,536.00
-1.00 (-0.07%)
Jun 4, 2026, 3:30 PM JST
Financial Partners Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,501.00 | 1,533.00 | 1,497.00 | 1,528.00 | 1,528.00 | 2.00% | 534,600 |
| May 25, 2026 | 1,505.00 | 1,513.00 | 1,480.00 | 1,498.00 | 1,498.00 | -0.79% | 647,300 |
| May 22, 2026 | 1,528.00 | 1,534.00 | 1,504.00 | 1,510.00 | 1,510.00 | -1.31% | 453,200 |
| May 21, 2026 | 1,535.00 | 1,553.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.33% | 409,600 |
| May 20, 2026 | 1,535.00 | 1,536.00 | 1,518.00 | 1,525.00 | 1,525.00 | -0.65% | 550,200 |
| May 19, 2026 | 1,522.00 | 1,547.00 | 1,518.00 | 1,535.00 | 1,535.00 | 2.13% | 652,800 |
| May 18, 2026 | 1,528.00 | 1,530.00 | 1,500.00 | 1,503.00 | 1,503.00 | -1.51% | 550,400 |
| May 15, 2026 | 1,500.00 | 1,534.00 | 1,495.00 | 1,526.00 | 1,526.00 | 1.40% | 809,100 |
| May 14, 2026 | 1,511.00 | 1,512.00 | 1,496.00 | 1,505.00 | 1,505.00 | -0.79% | 698,900 |
| May 13, 2026 | 1,510.00 | 1,529.00 | 1,507.00 | 1,517.00 | 1,517.00 | -0.26% | 694,100 |
| May 12, 2026 | 1,545.00 | 1,558.00 | 1,521.00 | 1,521.00 | 1,521.00 | -1.62% | 708,100 |
| May 11, 2026 | 1,541.00 | 1,562.00 | 1,536.00 | 1,546.00 | 1,546.00 | -0.19% | 605,300 |
| May 8, 2026 | 1,557.00 | 1,575.00 | 1,541.00 | 1,549.00 | 1,549.00 | 0.13% | 827,100 |
| May 7, 2026 | 1,567.00 | 1,579.00 | 1,523.00 | 1,547.00 | 1,547.00 | -1.09% | 1,039,700 |
| May 1, 2026 | 1,580.00 | 1,580.00 | 1,552.00 | 1,564.00 | 1,564.00 | -1.94% | 852,100 |
| Apr 30, 2026 | 1,560.00 | 1,612.00 | 1,543.00 | 1,595.00 | 1,595.00 | 4.04% | 1,645,900 |
| Apr 28, 2026 | 1,503.00 | 1,539.00 | 1,495.00 | 1,533.00 | 1,533.00 | 3.09% | 1,149,200 |
| Apr 27, 2026 | 1,481.00 | 1,495.00 | 1,467.00 | 1,487.00 | 1,487.00 | -0.34% | 808,200 |
| Apr 24, 2026 | 1,510.00 | 1,516.00 | 1,487.00 | 1,492.00 | 1,492.00 | -1.65% | 640,000 |
| Apr 23, 2026 | 1,514.00 | 1,517.00 | 1,492.00 | 1,517.00 | 1,517.00 | -0.07% | 1,144,000 |
| Apr 22, 2026 | 1,544.00 | 1,549.00 | 1,517.00 | 1,518.00 | 1,518.00 | -2.00% | 812,800 |
| Apr 21, 2026 | 1,582.00 | 1,591.00 | 1,547.00 | 1,549.00 | 1,549.00 | -2.09% | 882,100 |
| Apr 20, 2026 | 1,611.00 | 1,617.00 | 1,581.00 | 1,582.00 | 1,582.00 | -1.56% | 452,900 |
| Apr 17, 2026 | 1,611.00 | 1,613.00 | 1,588.00 | 1,607.00 | 1,607.00 | 0.19% | 478,300 |
| Apr 16, 2026 | 1,620.00 | 1,627.00 | 1,594.00 | 1,604.00 | 1,604.00 | -0.19% | 601,200 |
| Apr 15, 2026 | 1,603.00 | 1,620.00 | 1,582.00 | 1,607.00 | 1,607.00 | 1.26% | 644,100 |
| Apr 14, 2026 | 1,620.00 | 1,626.00 | 1,583.00 | 1,587.00 | 1,587.00 | -0.75% | 577,100 |
| Apr 13, 2026 | 1,620.00 | 1,632.00 | 1,598.00 | 1,599.00 | 1,599.00 | -1.90% | 579,800 |
| Apr 10, 2026 | 1,660.00 | 1,670.00 | 1,629.00 | 1,630.00 | 1,630.00 | -1.81% | 582,900 |
| Apr 9, 2026 | 1,683.00 | 1,683.00 | 1,657.00 | 1,660.00 | 1,660.00 | -0.84% | 567,600 |
| Apr 8, 2026 | 1,649.00 | 1,677.00 | 1,641.00 | 1,674.00 | 1,674.00 | 3.14% | 866,200 |
| Apr 7, 2026 | 1,630.00 | 1,651.00 | 1,616.00 | 1,623.00 | 1,623.00 | 0.06% | 623,800 |
| Apr 6, 2026 | 1,600.00 | 1,626.00 | 1,588.00 | 1,622.00 | 1,622.00 | 2.08% | 642,700 |
| Apr 3, 2026 | 1,590.00 | 1,596.00 | 1,580.00 | 1,589.00 | 1,589.00 | 0.25% | 741,500 |
| Apr 2, 2026 | 1,596.00 | 1,614.00 | 1,584.00 | 1,585.00 | 1,585.00 | -0.69% | 959,200 |
| Apr 1, 2026 | 1,599.00 | 1,609.00 | 1,561.00 | 1,596.00 | 1,596.00 | 1.33% | 1,234,300 |
| Mar 31, 2026 | 1,596.00 | 1,624.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.57% | 1,246,400 |
| Mar 30, 2026 | 1,651.00 | 1,651.00 | 1,571.00 | 1,584.00 | 1,584.00 | -8.21% | 3,022,800 |
| Mar 27, 2026 | 1,860.00 | 1,869.00 | 1,772.00 | 1,772.00 | 1,725.65 | -8.52% | 3,459,200 |
| Mar 26, 2026 | 1,962.00 | 1,966.00 | 1,923.00 | 1,937.00 | 1,886.33 | -1.53% | 684,900 |
| Mar 25, 2026 | 1,942.00 | 1,976.00 | 1,941.00 | 1,967.00 | 1,915.55 | 1.97% | 508,000 |
| Mar 24, 2026 | 1,949.00 | 1,950.00 | 1,915.00 | 1,929.00 | 1,878.54 | 1.05% | 672,700 |
| Mar 23, 2026 | 1,950.00 | 1,955.00 | 1,909.00 | 1,909.00 | 1,859.07 | -2.55% | 925,300 |
| Mar 19, 2026 | 1,970.00 | 1,973.00 | 1,956.00 | 1,959.00 | 1,907.76 | -1.51% | 1,373,000 |