Financial Partners Group Co.,Ltd. (TYO:7148)
Japan · Delayed Price · Currency is JPY 1,533.00
+46.00 (3.09%)
Apr 28, 2026, 3:30 PM JST
Financial Partners Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -10.61% | 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 |
| Mar 18, 2026 | 1,959.00 | 1,989.00 | 1,957.00 | 1,989.00 | 1,936.97 | 2.16% | 420,000 |
| Mar 17, 2026 | 1,975.00 | 1,981.00 | 1,946.00 | 1,947.00 | 1,896.07 | -0.46% | 626,500 |
| Mar 16, 2026 | 1,983.00 | 1,991.00 | 1,956.00 | 1,956.00 | 1,904.84 | -1.36% | 566,000 |
| Mar 13, 2026 | 1,978.00 | 1,997.00 | 1,968.00 | 1,983.00 | 1,931.13 | -0.10% | 446,700 |
| Mar 12, 2026 | 2,009.00 | 2,010.00 | 1,978.00 | 1,985.00 | 1,933.08 | -1.54% | 694,000 |
| Mar 11, 2026 | 2,026.00 | 2,044.00 | 2,016.00 | 2,016.00 | 1,963.27 | -1.08% | 468,800 |
| Mar 10, 2026 | 2,032.00 | 2,047.00 | 2,009.00 | 2,038.00 | 1,984.69 | 2.16% | 514,300 |
| Mar 9, 2026 | 1,980.00 | 1,998.00 | 1,957.00 | 1,995.00 | 1,942.82 | -0.99% | 1,062,700 |
| Mar 6, 2026 | 2,010.00 | 2,020.00 | 1,995.00 | 2,015.00 | 1,962.29 | 0.25% | 514,000 |
| Mar 5, 2026 | 1,998.00 | 2,015.00 | 1,979.00 | 2,010.00 | 1,957.42 | 2.81% | 686,400 |
| Mar 4, 2026 | 1,999.00 | 2,008.00 | 1,936.00 | 1,955.00 | 1,903.86 | -3.12% | 1,413,600 |
| Mar 3, 2026 | 2,064.00 | 2,066.00 | 2,012.00 | 2,018.00 | 1,965.22 | -2.23% | 863,100 |
| Mar 2, 2026 | 2,067.00 | 2,075.00 | 2,051.00 | 2,064.00 | 2,010.01 | -1.29% | 857,400 |
| Feb 27, 2026 | 2,085.00 | 2,104.00 | 2,076.00 | 2,091.00 | 2,036.31 | 1.01% | 617,100 |
| Feb 26, 2026 | 2,052.00 | 2,081.00 | 2,050.00 | 2,070.00 | 2,015.86 | 1.22% | 367,100 |
| Feb 25, 2026 | 2,037.00 | 2,053.00 | 2,024.00 | 2,045.00 | 1,991.51 | 0.89% | 455,400 |
| Feb 24, 2026 | 2,030.00 | 2,049.00 | 2,015.00 | 2,027.00 | 1,973.98 | -0.78% | 572,300 |
| Feb 20, 2026 | 2,089.00 | 2,089.00 | 2,036.00 | 2,043.00 | 1,989.56 | -2.20% | 728,600 |
| Feb 19, 2026 | 2,092.00 | 2,099.00 | 2,077.00 | 2,089.00 | 2,034.36 | 0.10% | 433,700 |
| Feb 18, 2026 | 2,092.00 | 2,109.00 | 2,080.00 | 2,087.00 | 2,032.41 | 1.61% | 500,100 |
| Feb 17, 2026 | 2,061.00 | 2,070.00 | 2,046.00 | 2,054.00 | 2,000.27 | 0.49% | 389,400 |
| Feb 16, 2026 | 2,052.00 | 2,064.00 | 2,036.00 | 2,044.00 | 1,990.54 | 0.29% | 481,600 |