Skip to main content
logo
FP Corporation (TYO:7947)
Japan flag Japan · Delayed Price · Currency is JPY
2,625.00
-20.00 (-0.76%)
Aug 15, 2025, 3:30 PM JST

FP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252,625.002,637.002,611.002,625.002,625.00-0.76%151,800
Aug 14, 20252,659.002,672.002,644.002,645.002,645.00-0.34%159,800
Aug 13, 20252,690.002,690.002,651.002,654.002,654.00-1.48%177,300
Aug 12, 20252,709.002,709.002,676.002,694.002,694.000.26%178,400
Aug 8, 20252,700.002,712.002,682.002,687.002,687.000.11%139,400
Aug 7, 20252,680.002,708.002,669.002,684.002,684.000.07%230,800
Aug 6, 20252,636.002,690.002,635.002,682.002,682.002.13%232,300
Aug 5, 20252,608.002,639.002,600.002,626.002,626.000.81%277,900
Aug 4, 20252,636.002,681.002,601.002,605.002,605.00-0.76%593,300
Aug 1, 20252,705.002,706.002,594.002,625.002,625.00-3.17%835,100
Jul 31, 20252,676.002,780.002,632.002,711.002,711.002.11%576,700
Jul 30, 20252,628.002,655.002,622.002,655.002,655.001.03%131,800
Jul 29, 20252,645.002,645.002,608.002,628.002,628.00-1.09%193,600
Jul 28, 20252,690.002,711.002,646.002,657.002,657.00-1.23%186,700
Jul 25, 20252,712.002,716.002,665.002,690.002,690.00-0.81%192,600
Jul 24, 20252,688.002,713.002,676.002,712.002,712.001.38%195,400
Jul 23, 20252,668.002,680.002,656.002,675.002,675.000.83%186,000
Jul 22, 20252,656.002,679.002,648.002,653.002,653.000.19%160,100
Jul 18, 20252,660.002,672.002,641.002,648.002,648.00-0.15%188,600
Jul 17, 20252,616.002,653.002,614.002,652.002,652.001.41%145,100
Jul 16, 20252,616.002,636.002,607.002,615.002,615.00-0.23%144,700
Jul 15, 20252,620.002,638.002,613.002,621.002,621.000.04%113,900
Jul 14, 20252,614.002,637.002,611.002,620.002,620.000.11%139,300
Jul 11, 20252,625.002,655.002,611.002,617.002,617.000.85%134,000
Jul 10, 20252,600.002,613.002,583.002,595.002,595.00-0.57%148,400
Jul 9, 20252,590.002,626.002,586.002,610.002,610.000.54%123,000
Jul 8, 20252,595.002,600.002,578.002,596.002,596.000.04%115,200
Jul 7, 20252,590.002,602.002,580.002,595.002,595.00-116,500
Jul 4, 20252,602.002,610.002,590.002,595.002,595.00-0.50%112,400
Jul 3, 20252,630.002,636.002,604.002,608.002,608.00-1.47%119,400
Jul 2, 20252,642.002,666.002,634.002,647.002,647.00-0.75%113,400
Jul 1, 20252,680.002,695.002,656.002,667.002,667.000.49%191,800
Jun 30, 20252,661.002,674.002,653.002,654.002,654.000.76%166,800
Jun 27, 20252,637.002,651.002,613.002,634.002,634.000.80%236,600
Jun 26, 20252,624.002,635.002,597.002,613.002,613.00-0.42%170,900
Jun 25, 20252,646.002,650.002,608.002,624.002,624.00-1.46%250,900
Jun 24, 20252,646.002,710.002,636.002,663.002,663.002.31%323,800
Jun 23, 20252,610.002,636.002,601.002,603.002,603.00-0.99%133,300
Jun 20, 20252,644.002,652.002,611.002,629.002,629.00-0.72%302,300
Jun 19, 20252,678.002,678.002,643.002,648.002,648.00-1.27%178,500
Jun 18, 20252,690.002,712.002,681.002,682.002,682.00-0.89%191,300
Jun 17, 20252,695.002,741.002,695.002,706.002,706.000.82%163,100
Jun 16, 20252,669.002,705.002,660.002,684.002,684.00-0.22%215,800
Jun 13, 20252,771.002,775.002,671.002,690.002,690.00-3.72%430,500
Jun 12, 20252,803.002,817.002,784.002,794.002,794.00-0.21%103,400
Jun 11, 20252,790.002,807.002,784.002,800.002,800.00-138,500
Jun 10, 20252,800.002,819.002,789.002,800.002,800.00-0.50%171,600
Jun 9, 20252,838.002,842.002,807.002,814.002,814.00-0.92%124,500
Jun 6, 20252,854.002,859.002,835.002,840.002,840.000.53%83,000
Jun 5, 20252,842.002,854.002,817.002,825.002,825.00-1.22%90,300