Skip to main content
logo
FP Partner Inc. (TYO:7388)
Japan flag Japan · Delayed Price · Currency is JPY
2,137.00
-46.00 (-2.11%)
Jul 24, 2026, 3:30 PM JST

FP Partner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,181.002,188.002,137.002,137.002,137.00-2.11%66,900
Jul 23, 20262,182.002,190.002,180.002,183.002,183.00-1.04%23,800
Jul 22, 20262,230.002,230.002,175.002,206.002,206.001.47%53,700
Jul 21, 20262,214.002,223.002,160.002,174.002,174.00-0.96%38,900
Jul 17, 20262,205.002,229.002,169.002,195.002,195.00-2.27%63,800
Jul 16, 20262,234.002,275.002,214.002,246.002,246.000.58%69,100
Jul 15, 20262,245.002,262.002,233.002,233.002,233.000.13%26,300
Jul 14, 20262,200.002,231.002,196.002,230.002,230.001.04%26,300
Jul 13, 20262,245.002,264.002,195.002,207.002,207.00-1.91%29,400
Jul 10, 20262,234.002,269.002,234.002,250.002,250.000.90%45,200
Jul 9, 20262,200.002,235.002,188.002,230.002,230.000.90%51,700
Jul 8, 20262,204.002,215.002,185.002,210.002,210.000.45%31,200
Jul 7, 20262,205.002,207.002,191.002,200.002,200.00-0.09%19,400
Jul 6, 20262,175.002,203.002,166.002,202.002,202.001.76%37,000
Jul 3, 20262,180.002,182.002,160.002,164.002,164.00-0.37%31,100
Jul 2, 20262,140.002,172.002,072.002,172.002,172.001.21%75,800
Jul 1, 20262,140.002,155.002,121.002,146.002,146.00-0.09%40,000
Jun 30, 20262,159.002,159.002,112.002,148.002,148.001.27%41,600
Jun 29, 20262,071.002,121.002,068.002,121.002,121.002.66%45,800
Jun 26, 20262,044.002,070.002,039.002,066.002,066.001.08%20,100
Jun 25, 20262,067.002,070.002,044.002,044.002,044.00-0.44%28,200
Jun 24, 20262,042.002,055.002,037.002,053.002,053.000.54%27,700
Jun 23, 20262,044.002,055.002,041.002,042.002,042.00-0.10%30,300
Jun 22, 20262,027.002,044.002,018.002,044.002,044.000.44%29,300
Jun 19, 20262,025.002,047.002,018.002,035.002,035.000.94%40,100
Jun 18, 20262,016.002,038.002,015.002,016.002,016.000.50%32,900
Jun 17, 20262,007.002,020.002,005.002,006.002,006.00-40,200
Jun 16, 20262,038.002,038.002,006.002,006.002,006.00-1.62%59,100
Jun 15, 20262,025.002,054.002,025.002,039.002,039.000.94%34,800
Jun 12, 20262,035.002,055.002,020.002,020.002,020.00-0.44%39,900
Jun 11, 20262,018.002,029.002,013.002,029.002,029.000.55%24,900
Jun 10, 20262,028.002,032.002,018.002,018.002,018.00-0.49%40,800
Jun 9, 20262,030.002,040.002,017.002,028.002,028.000.40%45,200
Jun 8, 20262,020.002,027.002,011.002,020.002,020.00-0.10%52,700
Jun 5, 20262,019.002,038.002,019.002,022.002,022.000.15%28,500
Jun 4, 20262,021.002,034.002,018.002,019.002,019.00-0.25%49,900
Jun 3, 20262,076.002,076.002,021.002,024.002,024.00-2.27%99,900
Jun 2, 20262,100.002,100.002,071.002,071.002,071.00-2.27%47,000
Jun 1, 20262,140.002,141.002,100.002,119.002,119.00-1.21%77,200
May 29, 20262,178.002,197.002,145.002,145.002,145.00-0.14%105,800
May 28, 20262,138.002,184.002,133.002,148.002,148.00-6.12%211,200
May 27, 20262,325.002,335.002,312.002,335.002,288.000.39%92,800
May 26, 20262,330.002,344.002,326.002,326.002,279.18-0.04%47,400
May 25, 20262,370.002,371.002,308.002,327.002,280.16-1.40%60,200
May 22, 20262,390.002,390.002,353.002,360.002,312.50-0.92%43,200
May 21, 20262,383.002,404.002,380.002,382.002,334.050.13%34,000
May 20, 20262,396.002,438.002,374.002,379.002,331.11-0.50%106,000
May 19, 20262,368.002,397.002,363.002,391.002,342.871.36%71,400
May 18, 20262,353.002,368.002,353.002,359.002,311.520.64%54,900
May 15, 20262,344.002,347.002,332.002,344.002,296.82-49,000