Skip to main content
logo
FP Partner Inc. (TYO:7388)
Japan flag Japan · Delayed Price · Currency is JPY
2,015.00
-24.00 (-1.18%)
Jun 16, 2026, 12:58 PM JST

FP Partner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,322.002,350.002,319.002,344.002,296.820.95%73,400
May 13, 20262,300.002,332.002,300.002,322.002,275.261.18%56,700
May 12, 20262,311.002,321.002,295.002,295.002,248.81-0.39%51,300
May 11, 20262,296.002,325.002,290.002,304.002,257.620.70%60,900
May 8, 20262,292.002,295.002,269.002,288.002,241.951.02%81,400
May 7, 20262,265.002,273.002,245.002,265.002,219.411.80%69,800
May 1, 20262,225.002,239.002,203.002,225.002,180.210.59%63,000
Apr 30, 20262,236.002,239.002,209.002,212.002,167.48-1.34%90,600
Apr 28, 20262,195.002,242.002,179.002,242.002,196.872.99%89,600
Apr 27, 20262,150.002,187.002,145.002,177.002,133.181.26%75,700
Apr 24, 20262,158.002,171.002,145.002,150.002,106.72-0.69%59,200
Apr 23, 20262,212.002,224.002,165.002,165.002,121.42-2.12%86,500
Apr 22, 20262,280.002,280.002,212.002,212.002,167.48-2.56%99,000
Apr 21, 20262,301.002,308.002,270.002,270.002,224.31-1.05%69,500
Apr 20, 20262,305.002,311.002,292.002,294.002,247.830.13%46,800
Apr 17, 20262,308.002,335.002,287.002,291.002,244.890.31%54,100
Apr 16, 20262,297.002,316.002,278.002,284.002,238.03-0.39%107,300
Apr 15, 20262,300.002,383.002,273.002,293.002,246.85-4.70%202,900
Apr 14, 20262,422.002,452.002,404.002,406.002,357.57-0.62%55,900
Apr 13, 20262,476.002,492.002,421.002,421.002,372.27-2.18%76,100
Apr 10, 20262,493.002,495.002,472.002,475.002,425.18-0.16%37,800
Apr 9, 20262,500.002,514.002,479.002,479.002,429.10-0.64%52,800
Apr 8, 20262,495.002,500.002,470.002,495.002,444.781.05%55,100
Apr 7, 20262,440.002,474.002,440.002,469.002,419.301.02%69,300
Apr 6, 20262,415.002,444.002,410.002,444.002,394.811.41%46,400
Apr 3, 20262,394.002,415.002,394.002,410.002,361.490.84%33,500
Apr 2, 20262,420.002,439.002,385.002,390.002,341.89-1.40%65,900
Apr 1, 20262,382.002,426.002,375.002,424.002,375.213.06%59,900