Skip to main content
logo
FP Corporation (TYO:7947)
Japan flag Japan · Delayed Price · Currency is JPY
2,756.00
+6.00 (0.22%)
At close: Jan 23, 2026

FP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,746.002,763.002,739.002,756.002,756.000.22%106,900
Jan 22, 20262,736.002,829.002,720.002,750.002,750.001.89%320,100
Jan 21, 20262,750.002,761.002,679.002,699.002,699.00-3.09%332,100
Jan 20, 20262,707.002,793.002,687.002,785.002,785.004.54%432,000
Jan 19, 20262,650.002,703.002,637.002,664.002,664.002.26%324,900
Jan 16, 20262,593.002,605.002,574.002,605.002,605.000.58%161,400
Jan 15, 20262,586.002,600.002,572.002,590.002,590.00-0.46%276,000
Jan 14, 20262,635.002,646.002,592.002,602.002,602.00-1.25%140,800
Jan 13, 20262,654.002,655.002,624.002,635.002,635.000.11%210,100
Jan 9, 20262,643.002,659.002,618.002,632.002,632.000.57%176,300
Jan 8, 20262,626.002,634.002,602.002,617.002,617.00-0.65%122,000
Jan 7, 20262,629.002,641.002,615.002,634.002,634.00-0.42%98,700
Jan 6, 20262,623.002,645.002,616.002,645.002,645.000.99%137,200
Jan 5, 20262,615.002,630.002,599.002,619.002,619.00-0.42%96,800
Dec 30, 20252,650.002,650.002,618.002,630.002,630.00-0.42%100,800
Dec 29, 20252,657.002,657.002,628.002,641.002,641.00-0.45%109,600
Dec 26, 20252,660.002,670.002,640.002,653.002,653.000.53%110,800
Dec 25, 20252,614.002,640.002,608.002,639.002,639.001.03%77,400
Dec 24, 20252,619.002,626.002,604.002,612.002,612.00-0.19%87,600
Dec 23, 20252,600.002,624.002,598.002,617.002,617.000.65%72,200
Dec 22, 20252,623.002,627.002,583.002,600.002,600.00-0.57%111,300
Dec 19, 20252,624.002,638.002,605.002,615.002,615.00-1.06%185,700
Dec 18, 20252,607.002,645.002,592.002,643.002,643.002.24%135,300
Dec 17, 20252,599.002,599.002,578.002,585.002,585.00-0.08%102,000
Dec 16, 20252,644.002,645.002,582.002,587.002,587.00-2.16%185,600
Dec 15, 20252,648.002,665.002,627.002,644.002,644.001.23%135,000
Dec 12, 20252,598.002,629.002,598.002,612.002,612.000.46%138,200
Dec 11, 20252,626.002,628.002,597.002,600.002,600.00-0.46%65,900
Dec 10, 20252,620.002,629.002,602.002,612.002,612.00-0.08%105,300
Dec 9, 20252,606.002,622.002,587.002,614.002,614.000.65%122,300
Dec 8, 20252,655.002,677.002,583.002,597.002,597.00-2.55%233,300
Dec 5, 20252,693.002,704.002,663.002,665.002,665.00-1.37%106,300
Dec 4, 20252,691.002,709.002,684.002,702.002,702.00-121,900
Dec 3, 20252,701.002,713.002,695.002,702.002,702.00-0.52%121,400
Dec 2, 20252,698.002,720.002,691.002,716.002,716.000.67%117,800
Dec 1, 20252,707.002,735.002,697.002,698.002,698.00-0.33%107,100
Nov 28, 20252,695.002,730.002,695.002,707.002,707.000.45%118,100
Nov 27, 20252,700.002,706.002,678.002,695.002,695.000.19%132,000
Nov 26, 20252,670.002,702.002,656.002,690.002,690.001.24%194,400
Nov 25, 20252,652.002,669.002,637.002,657.002,657.000.30%237,000
Nov 21, 20252,579.002,649.002,579.002,649.002,649.003.60%346,300
Nov 20, 20252,578.002,599.002,557.002,557.002,557.00-0.62%144,100
Nov 19, 20252,570.002,593.002,569.002,573.002,573.00-0.62%130,000
Nov 18, 20252,665.002,668.002,580.002,589.002,589.00-0.99%173,300
Nov 17, 20252,627.002,639.002,607.002,615.002,615.00-0.91%161,400
Nov 14, 20252,627.002,648.002,620.002,639.002,639.000.80%180,800
Nov 13, 20252,628.002,645.002,615.002,618.002,618.000.04%158,000
Nov 12, 20252,661.002,687.002,617.002,617.002,617.00-1.58%224,700
Nov 11, 20252,624.002,660.002,611.002,659.002,659.001.57%232,500
Nov 10, 20252,589.002,623.002,579.002,618.002,618.002.11%207,200