Skip to main content
logo
FP Partner Inc. (TYO:7388)
Japan flag Japan · Delayed Price · Currency is JPY
2,376.00
+12.00 (0.51%)
At close: Mar 27, 2026

FP Partner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,366.002,378.002,354.002,376.002,376.000.51%60,100
Mar 26, 20262,385.002,385.002,308.002,364.002,364.000.51%46,400
Mar 25, 20262,299.002,358.002,299.002,352.002,352.002.98%49,300
Mar 24, 20262,297.002,297.002,260.002,284.002,284.001.65%36,800
Mar 23, 20262,278.002,290.002,233.002,247.002,247.00-3.02%88,600
Mar 19, 20262,350.002,350.002,301.002,317.002,317.00-0.60%47,600
Mar 18, 20262,293.002,331.002,292.002,331.002,331.002.60%48,900
Mar 17, 20262,271.002,295.002,264.002,272.002,272.000.58%29,800
Mar 16, 20262,270.002,294.002,258.002,259.002,259.000.18%36,300
Mar 13, 20262,256.002,276.002,253.002,255.002,255.00-0.40%59,600
Mar 12, 20262,330.002,332.002,258.002,264.002,264.00-3.66%96,000
Mar 11, 20262,362.002,370.002,332.002,350.002,350.00-0.51%68,800
Mar 10, 20262,378.002,381.002,335.002,362.002,362.001.46%44,500
Mar 9, 20262,341.002,348.002,294.002,328.002,328.00-3.60%81,500
Mar 6, 20262,378.002,415.002,334.002,415.002,415.002.90%59,600
Mar 5, 20262,337.002,364.002,334.002,347.002,347.003.39%52,000
Mar 4, 20262,301.002,313.002,242.002,270.002,270.00-2.87%88,200
Mar 3, 20262,381.002,384.002,337.002,337.002,337.00-1.81%69,900
Mar 2, 20262,356.002,405.002,352.002,380.002,380.00-2.50%66,500
Feb 27, 20262,409.002,455.002,386.002,441.002,441.002.95%163,600
Feb 26, 20262,341.002,376.002,334.002,371.002,371.001.41%44,700
Feb 25, 20262,300.002,347.002,298.002,338.002,338.001.61%60,300
Feb 24, 20262,299.002,330.002,286.002,301.002,301.000.88%67,200
Feb 20, 20262,310.002,310.002,275.002,281.002,281.00-1.26%59,900
Feb 19, 20262,322.002,328.002,297.002,310.002,310.00-0.77%70,000
Feb 18, 20262,329.002,348.002,318.002,328.002,328.001.13%52,600
Feb 17, 20262,330.002,339.002,302.002,302.002,302.00-1.16%46,300
Feb 16, 20262,325.002,346.002,314.002,329.002,329.000.17%45,900
Feb 13, 20262,371.002,375.002,321.002,325.002,325.00-1.48%51,000
Feb 12, 20262,370.002,379.002,355.002,360.002,360.00-0.97%55,100
Feb 10, 20262,365.002,386.002,355.002,383.002,383.001.19%56,000
Feb 9, 20262,379.002,380.002,346.002,355.002,355.00-0.38%65,600
Feb 6, 20262,354.002,364.002,330.002,364.002,364.000.42%56,100
Feb 5, 20262,315.002,364.002,300.002,354.002,354.001.51%86,300
Feb 4, 20262,296.002,330.002,285.002,319.002,319.001.62%73,900
Feb 3, 20262,234.002,284.002,229.002,282.002,282.002.06%63,300
Feb 2, 20262,260.002,269.002,236.002,236.002,236.00-0.40%61,300
Jan 30, 20262,300.002,300.002,232.002,245.002,245.00-1.06%90,700
Jan 29, 20262,285.002,285.002,245.002,269.002,269.001.52%113,500
Jan 28, 20262,259.002,267.002,230.002,235.002,235.00-1.06%81,200
Jan 27, 20262,259.002,296.002,244.002,259.002,259.00-106,400
Jan 26, 20262,263.002,270.002,244.002,259.002,259.00-0.88%112,600
Jan 23, 20262,295.002,347.002,277.002,279.002,279.00-0.26%164,000
Jan 22, 20262,339.002,364.002,281.002,285.002,285.00-2.31%183,500
Jan 21, 20262,342.002,365.002,331.002,339.002,339.00-1.14%128,100
Jan 20, 20262,347.002,395.002,342.002,366.002,366.00-0.38%171,100
Jan 19, 20262,419.002,419.002,346.002,375.002,375.00-1.90%181,900
Jan 16, 20262,360.002,438.002,360.002,421.002,421.003.24%296,300
Jan 15, 20262,280.002,359.002,269.002,345.002,345.0010.09%571,500
Jan 14, 20262,159.002,180.002,130.002,130.002,130.00-1.84%127,700