Financial Partners Group Co.,Ltd. (TYO:7148)
Japan · Delayed Price · Currency is JPY 1,628.00
+29.00 (1.81%)
Oct 9, 2026, 3:30 PM JST
Financial Partners Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,605.00 | 1,634.00 | 1,601.00 | 1,628.00 | 1,628.00 | 1.81% | 515,800 |
| Oct 8, 2026 | 1,600.00 | 1,600.00 | 1,581.00 | 1,599.00 | 1,599.00 | -0.06% | 466,100 |
| Oct 7, 2026 | 1,588.00 | 1,603.00 | 1,574.00 | 1,600.00 | 1,600.00 | 0.31% | 475,800 |
| Oct 6, 2026 | 1,596.00 | 1,605.00 | 1,592.00 | 1,595.00 | 1,595.00 | 0.31% | 381,800 |
| Oct 5, 2026 | 1,599.00 | 1,601.00 | 1,576.00 | 1,590.00 | 1,590.00 | -0.93% | 819,500 |
| Oct 2, 2026 | 1,621.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.77% | 655,400 |
| Oct 1, 2026 | 1,625.00 | 1,640.00 | 1,609.00 | 1,634.00 | 1,634.00 | -0.49% | 818,100 |
| Sep 30, 2026 | 1,616.00 | 1,645.00 | 1,611.00 | 1,642.00 | 1,642.00 | 2.43% | 712,300 |
| Sep 29, 2026 | 1,660.00 | 1,662.00 | 1,602.00 | 1,603.00 | 1,603.00 | -3.47% | 1,112,900 |
| Sep 28, 2026 | 1,732.00 | 1,736.00 | 1,706.00 | 1,707.00 | 1,660.65 | -0.18% | 1,279,600 |
| Sep 25, 2026 | 1,713.00 | 1,725.00 | 1,703.00 | 1,710.00 | 1,663.57 | 0.06% | 683,100 |
| Sep 24, 2026 | 1,726.00 | 1,726.00 | 1,703.00 | 1,709.00 | 1,662.60 | -1.04% | 783,400 |
| Sep 18, 2026 | 1,739.00 | 1,740.00 | 1,718.00 | 1,727.00 | 1,680.11 | -0.69% | 586,600 |
| Sep 17, 2026 | 1,721.00 | 1,743.00 | 1,716.00 | 1,739.00 | 1,691.78 | 1.99% | 521,600 |
| Sep 16, 2026 | 1,701.00 | 1,712.00 | 1,692.00 | 1,705.00 | 1,658.70 | 0.83% | 346,800 |
| Sep 15, 2026 | 1,722.00 | 1,726.00 | 1,691.00 | 1,691.00 | 1,645.08 | -1.69% | 411,200 |
| Sep 14, 2026 | 1,687.00 | 1,722.00 | 1,687.00 | 1,720.00 | 1,673.30 | 2.38% | 383,700 |
| Sep 11, 2026 | 1,664.00 | 1,682.00 | 1,656.00 | 1,680.00 | 1,634.38 | -0.41% | 534,500 |
| Sep 10, 2026 | 1,670.00 | 1,691.00 | 1,660.00 | 1,687.00 | 1,641.19 | 0.72% | 477,600 |
| Sep 9, 2026 | 1,702.00 | 1,720.00 | 1,675.00 | 1,675.00 | 1,629.52 | -2.45% | 645,600 |
| Sep 8, 2026 | 1,714.00 | 1,737.00 | 1,699.00 | 1,717.00 | 1,670.38 | - | 533,400 |
| Sep 7, 2026 | 1,700.00 | 1,729.00 | 1,695.00 | 1,717.00 | 1,670.38 | 0.76% | 565,000 |
| Sep 4, 2026 | 1,690.00 | 1,711.00 | 1,688.00 | 1,704.00 | 1,657.73 | 0.95% | 374,800 |
| Sep 3, 2026 | 1,698.00 | 1,711.00 | 1,688.00 | 1,688.00 | 1,642.17 | 0.06% | 407,900 |
| Sep 2, 2026 | 1,712.00 | 1,718.00 | 1,687.00 | 1,687.00 | 1,641.19 | -2.49% | 646,000 |
| Sep 1, 2026 | 1,728.00 | 1,734.00 | 1,712.00 | 1,730.00 | 1,683.03 | 0.29% | 689,900 |
| Aug 31, 2026 | 1,730.00 | 1,736.00 | 1,704.00 | 1,725.00 | 1,678.16 | 3.11% | 815,900 |
| Aug 28, 2026 | 1,654.00 | 1,674.00 | 1,653.00 | 1,673.00 | 1,627.57 | 0.60% | 298,800 |
| Aug 27, 2026 | 1,664.00 | 1,685.00 | 1,659.00 | 1,663.00 | 1,617.84 | -0.06% | 281,400 |
| Aug 26, 2026 | 1,673.00 | 1,689.00 | 1,664.00 | 1,664.00 | 1,618.82 | -0.54% | 361,400 |
| Aug 25, 2026 | 1,668.00 | 1,687.00 | 1,666.00 | 1,673.00 | 1,627.57 | 1.27% | 417,400 |
| Aug 24, 2026 | 1,670.00 | 1,670.00 | 1,644.00 | 1,652.00 | 1,607.14 | -0.48% | 422,900 |
| Aug 21, 2026 | 1,640.00 | 1,661.00 | 1,637.00 | 1,660.00 | 1,614.93 | 1.47% | 377,100 |
| Aug 20, 2026 | 1,625.00 | 1,641.00 | 1,623.00 | 1,636.00 | 1,591.58 | 1.87% | 415,700 |
| Aug 19, 2026 | 1,618.00 | 1,624.00 | 1,598.00 | 1,606.00 | 1,562.39 | -0.74% | 651,500 |
| Aug 18, 2026 | 1,613.00 | 1,634.00 | 1,612.00 | 1,618.00 | 1,574.07 | - | 419,400 |
| Aug 17, 2026 | 1,624.00 | 1,626.00 | 1,611.00 | 1,618.00 | 1,574.07 | -0.43% | 428,800 |
| Aug 14, 2026 | 1,625.00 | 1,643.00 | 1,620.00 | 1,625.00 | 1,580.88 | 0.12% | 354,500 |
| Aug 13, 2026 | 1,625.00 | 1,644.00 | 1,614.00 | 1,623.00 | 1,578.93 | -0.86% | 537,200 |
| Aug 12, 2026 | 1,615.00 | 1,643.00 | 1,612.00 | 1,637.00 | 1,592.55 | 1.99% | 495,500 |
| Aug 10, 2026 | 1,627.00 | 1,630.00 | 1,603.00 | 1,605.00 | 1,561.42 | -0.56% | 525,800 |
| Aug 7, 2026 | 1,629.00 | 1,637.00 | 1,610.00 | 1,614.00 | 1,570.18 | -0.92% | 512,700 |
| Aug 6, 2026 | 1,618.00 | 1,638.00 | 1,608.00 | 1,629.00 | 1,584.77 | 0.74% | 421,200 |
| Aug 5, 2026 | 1,615.00 | 1,633.00 | 1,597.00 | 1,617.00 | 1,573.09 | -0.19% | 513,000 |
| Aug 4, 2026 | 1,700.00 | 1,729.00 | 1,620.00 | 1,620.00 | 1,576.01 | -2.82% | 1,021,700 |
| Aug 3, 2026 | 1,700.00 | 1,700.00 | 1,655.00 | 1,667.00 | 1,621.74 | -2.63% | 917,900 |
| Jul 31, 2026 | 1,721.00 | 1,797.00 | 1,695.00 | 1,712.00 | 1,665.51 | 3.19% | 1,562,500 |
| Jul 30, 2026 | 1,670.00 | 1,673.00 | 1,628.00 | 1,659.00 | 1,613.95 | -0.84% | 676,200 |
| Jul 29, 2026 | 1,635.00 | 1,683.00 | 1,626.00 | 1,673.00 | 1,627.57 | 3.66% | 707,800 |
| Jul 28, 2026 | 1,631.00 | 1,634.00 | 1,612.00 | 1,614.00 | 1,570.18 | -0.74% | 436,000 |