Skip to main content
logo
FP Partner Inc. (TYO:7388)
Japan flag Japan · Delayed Price · Currency is JPY
2,329.00
+4.00 (0.17%)
Feb 16, 2026, 3:30 PM JST

FP Partner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,183.002,183.002,142.002,170.002,170.001.02%106,900
Jan 9, 20262,154.002,163.002,144.002,148.002,148.000.66%56,000
Jan 8, 20262,155.002,162.002,132.002,134.002,134.00-0.79%84,700
Jan 7, 20262,160.002,172.002,145.002,151.002,151.00-0.42%77,000
Jan 6, 20262,138.002,163.002,122.002,160.002,160.002.08%86,300
Jan 5, 20262,160.002,160.002,115.002,116.002,116.00-0.28%141,800
Dec 30, 20252,166.002,166.002,118.002,122.002,122.00-1.62%88,700
Dec 29, 20252,121.002,157.002,117.002,157.002,157.001.84%126,800
Dec 26, 20252,111.002,118.002,105.002,118.002,118.000.67%111,000
Dec 25, 20252,080.002,116.002,071.002,104.002,104.001.84%140,500
Dec 24, 20252,042.002,074.002,041.002,066.002,066.001.22%107,900
Dec 23, 20252,030.002,061.002,030.002,041.002,041.000.54%137,400
Dec 22, 20252,060.002,065.002,030.002,030.002,030.00-1.46%173,600
Dec 19, 20252,036.002,070.002,036.002,060.002,060.001.18%115,900
Dec 18, 20252,030.002,045.002,030.002,036.002,036.00-0.10%86,000
Dec 17, 20252,072.002,072.002,037.002,038.002,038.00-1.64%133,500
Dec 16, 20252,090.002,096.002,072.002,072.002,072.00-1.15%67,800
Dec 15, 20252,073.002,105.002,073.002,096.002,096.000.67%87,800
Dec 12, 20252,060.002,087.002,060.002,082.002,082.002.01%107,400
Dec 11, 20252,073.002,080.002,041.002,041.002,041.00-1.50%127,400
Dec 10, 20252,103.002,112.002,061.002,072.002,072.00-1.57%175,200
Dec 9, 20252,110.002,118.002,093.002,105.002,105.00-0.28%101,200
Dec 8, 20252,112.002,127.002,109.002,111.002,111.00-0.05%58,000
Dec 5, 20252,101.002,114.002,099.002,112.002,112.000.48%60,000
Dec 4, 20252,118.002,131.002,098.002,102.002,102.00-0.76%96,700
Dec 3, 20252,090.002,126.002,078.002,118.002,118.001.24%149,000
Dec 2, 20252,116.002,131.002,092.002,092.002,092.00-0.95%229,300
Dec 1, 20252,223.002,225.002,112.002,112.002,112.00-5.16%386,800