Skip to main content
logo
FP Partner Inc. (TYO:7388)
Japan flag Japan · Delayed Price · Currency is JPY
2,270.00
-2.00 (-0.09%)
Oct 8, 2026, 3:30 PM JST

FP Partner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,260.002,281.002,249.002,270.002,270.00-0.09%26,400
Oct 7, 20262,262.002,280.002,262.002,272.002,272.000.35%17,100
Oct 6, 20262,234.002,267.002,234.002,264.002,264.001.21%29,300
Oct 5, 20262,260.002,269.002,234.002,237.002,237.00-2.01%68,700
Oct 2, 20262,312.002,312.002,283.002,283.002,283.00-1.51%43,800
Oct 1, 20262,310.002,329.002,310.002,318.002,318.00-0.94%24,900
Sep 30, 20262,337.002,340.002,307.002,340.002,340.000.60%41,800
Sep 29, 20262,338.002,353.002,315.002,326.002,326.00-1.32%43,400
Sep 28, 20262,330.002,357.002,316.002,357.002,357.001.29%39,800
Sep 25, 20262,346.002,346.002,305.002,327.002,327.00-0.34%36,300
Sep 24, 20262,350.002,360.002,324.002,335.002,335.00-1.06%27,000
Sep 18, 20262,330.002,360.002,321.002,360.002,360.000.85%39,100
Sep 17, 20262,320.002,340.002,320.002,340.002,340.000.91%24,100
Sep 16, 20262,330.002,335.002,312.002,319.002,319.000.22%19,200
Sep 15, 20262,323.002,330.002,306.002,314.002,314.00-0.39%15,400
Sep 14, 20262,300.002,323.002,293.002,323.002,323.000.65%17,700
Sep 11, 20262,280.002,308.002,273.002,308.002,308.000.79%34,300
Sep 10, 20262,284.002,305.002,284.002,290.002,290.000.22%18,100
Sep 9, 20262,316.002,316.002,285.002,285.002,285.00-1.47%23,200
Sep 8, 20262,323.002,329.002,312.002,319.002,319.00-0.17%16,500
Sep 7, 20262,325.002,339.002,318.002,323.002,323.00-0.09%17,400
Sep 4, 20262,314.002,340.002,310.002,325.002,325.000.87%54,300
Sep 3, 20262,315.002,329.002,305.002,305.002,305.00-1.03%25,300
Sep 2, 20262,325.002,338.002,312.002,329.002,329.00-0.21%26,400
Sep 1, 20262,354.002,369.002,321.002,334.002,334.00-1.14%47,500
Aug 31, 20262,358.002,367.002,325.002,361.002,361.000.94%57,300
Aug 28, 20262,331.002,343.002,317.002,339.002,339.001.04%41,500
Aug 27, 20262,327.002,330.002,308.002,315.002,315.000.43%35,500
Aug 26, 20262,258.002,318.002,258.002,305.002,305.001.77%85,800
Aug 25, 20262,268.002,269.002,245.002,265.002,265.000.62%32,300
Aug 24, 20262,244.002,266.002,236.002,251.002,251.000.81%45,200
Aug 21, 20262,245.002,250.002,224.002,233.002,233.00-0.53%37,100
Aug 20, 20262,258.002,275.002,237.002,245.002,245.00-0.58%29,000
Aug 19, 20262,248.002,261.002,231.002,258.002,258.001.12%54,800
Aug 18, 20262,240.002,252.002,227.002,233.002,233.00-0.27%41,600
Aug 17, 20262,235.002,277.002,233.002,239.002,239.000.40%52,000
Aug 14, 20262,220.002,239.002,213.002,230.002,230.000.95%30,800
Aug 13, 20262,200.002,210.002,182.002,209.002,209.00-0.05%26,400
Aug 12, 20262,180.002,214.002,168.002,210.002,210.002.50%54,900
Aug 10, 20262,154.002,175.002,153.002,156.002,156.00-0.19%32,100
Aug 7, 20262,137.002,160.002,129.002,160.002,160.001.08%21,800
Aug 6, 20262,121.002,144.002,121.002,137.002,137.000.80%28,600
Aug 5, 20262,139.002,148.002,112.002,120.002,120.00-0.56%38,200
Aug 4, 20262,150.002,153.002,119.002,132.002,132.00-0.51%44,300
Aug 3, 20262,201.002,201.002,133.002,143.002,143.00-2.64%54,100
Jul 31, 20262,225.002,228.002,163.002,201.002,201.00-1.92%54,700
Jul 30, 20262,176.002,244.002,157.002,244.002,244.003.65%111,300
Jul 29, 20262,169.002,178.002,136.002,165.002,165.000.32%85,900
Jul 28, 20262,137.002,174.002,137.002,158.002,158.000.28%41,600
Jul 27, 20262,138.002,164.002,138.002,152.002,152.000.70%45,000