Skip to main content
logo
FP Partner Inc. (TYO:7388)
Japan flag Japan · Delayed Price · Currency is JPY
2,150.00
-15.00 (-0.69%)
Apr 24, 2026, 3:30 PM JST

FP Partner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,158.002,171.002,145.002,149.00--0.74%31,300
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
Mar 10, 20262,378.002,381.002,335.002,362.002,362.001.46%44,500
Mar 9, 20262,341.002,348.002,294.002,328.002,328.00-3.60%81,500
Mar 6, 20262,378.002,415.002,334.002,415.002,415.002.90%59,600
Mar 5, 20262,337.002,364.002,334.002,347.002,347.003.39%52,000
Mar 4, 20262,301.002,313.002,242.002,270.002,270.00-2.87%88,200
Mar 3, 20262,381.002,384.002,337.002,337.002,337.00-1.81%69,900
Mar 2, 20262,356.002,405.002,352.002,380.002,380.00-2.50%66,500
Feb 27, 20262,409.002,455.002,386.002,441.002,441.002.95%163,600
Feb 26, 20262,341.002,376.002,334.002,371.002,371.001.41%44,700
Feb 25, 20262,300.002,347.002,298.002,338.002,338.001.61%60,300
Feb 24, 20262,299.002,330.002,286.002,301.002,301.000.88%67,200
Feb 20, 20262,310.002,310.002,275.002,281.002,281.00-1.26%59,900
Feb 19, 20262,322.002,328.002,297.002,310.002,310.00-0.77%70,000
Feb 18, 20262,329.002,348.002,318.002,328.002,328.001.13%52,600
Feb 17, 20262,330.002,339.002,302.002,302.002,302.00-1.16%46,300
Feb 16, 20262,325.002,346.002,314.002,329.002,329.000.17%45,900
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