Skip to main content
logo
FP Partner Inc. (TYO:7388)
Japan flag Japan · Delayed Price · Currency is JPY
2,326.00
-1.00 (-0.04%)
May 26, 2026, 3:30 PM JST

FP Partner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,330.002,344.002,326.002,326.002,326.00-0.04%47,400
May 25, 20262,370.002,371.002,308.002,327.002,327.00-1.40%60,200
May 22, 20262,390.002,390.002,353.002,360.002,360.00-0.92%43,200
May 21, 20262,383.002,404.002,380.002,382.002,382.000.13%34,000
May 20, 20262,396.002,438.002,374.002,379.002,379.00-0.50%106,000
May 19, 20262,368.002,397.002,363.002,391.002,391.001.36%71,400
May 18, 20262,353.002,368.002,353.002,359.002,359.000.64%54,900
May 15, 20262,344.002,347.002,332.002,344.002,344.00-49,000
May 14, 20262,322.002,350.002,319.002,344.002,344.000.95%73,400
May 13, 20262,300.002,332.002,300.002,322.002,322.001.18%56,700
May 12, 20262,311.002,321.002,295.002,295.002,295.00-0.39%51,300
May 11, 20262,296.002,325.002,290.002,304.002,304.000.70%60,900
May 8, 20262,292.002,295.002,269.002,288.002,288.001.02%81,400
May 7, 20262,265.002,273.002,245.002,265.002,265.001.80%69,800
May 1, 20262,225.002,239.002,203.002,225.002,225.000.59%63,000
Apr 30, 20262,236.002,239.002,209.002,212.002,212.00-1.34%90,600
Apr 28, 20262,195.002,242.002,179.002,242.002,242.002.99%89,600
Apr 27, 20262,150.002,187.002,145.002,177.002,177.001.26%75,700
Apr 24, 20262,158.002,171.002,145.002,150.002,150.00-0.69%59,200
Apr 23, 20262,212.002,224.002,165.002,165.002,165.00-2.12%86,500
Apr 22, 20262,280.002,280.002,212.002,212.002,212.00-2.56%99,000
Apr 21, 20262,301.002,308.002,270.002,270.002,270.00-1.05%69,500
Apr 20, 20262,305.002,311.002,292.002,294.002,294.000.13%46,800
Apr 17, 20262,308.002,335.002,287.002,291.002,291.000.31%54,100
Apr 16, 20262,297.002,316.002,278.002,284.002,284.00-0.39%107,300
Apr 15, 20262,300.002,383.002,273.002,293.002,293.00-4.70%202,900
Apr 14, 20262,422.002,452.002,404.002,406.002,406.00-0.62%55,900
Apr 13, 20262,476.002,492.002,421.002,421.002,421.00-2.18%76,100
Apr 10, 20262,493.002,495.002,472.002,475.002,475.00-0.16%37,800
Apr 9, 20262,500.002,514.002,479.002,479.002,479.00-0.64%52,800
Apr 8, 20262,495.002,500.002,470.002,495.002,495.001.05%55,100
Apr 7, 20262,440.002,474.002,440.002,469.002,469.001.02%69,300
Apr 6, 20262,415.002,444.002,410.002,444.002,444.001.41%46,400
Apr 3, 20262,394.002,415.002,394.002,410.002,410.000.84%33,500
Apr 2, 20262,420.002,439.002,385.002,390.002,390.00-1.40%65,900
Apr 1, 20262,382.002,426.002,375.002,424.002,424.003.06%59,900
Mar 31, 20262,379.002,383.002,346.002,352.002,352.00-0.93%69,600
Mar 30, 20262,326.002,374.002,302.002,374.002,374.00-0.08%76,500
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