Skip to main content
logo
FP Corporation (TYO:7947)
Japan flag Japan · Delayed Price · Currency is JPY
2,423.00
-144.00 (-5.61%)
Mar 9, 2026, 3:30 PM JST

FP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,543.002,581.002,523.002,567.002,567.00-0.16%223,400
Mar 5, 20262,598.002,614.002,561.002,571.002,571.000.08%276,200
Mar 4, 20262,578.002,585.002,540.002,569.002,569.00-3.35%391,000
Mar 3, 20262,750.002,757.002,658.002,658.002,658.00-4.56%298,200
Mar 2, 20262,773.002,792.002,745.002,785.002,785.00-1.35%369,400
Feb 27, 20262,825.002,830.002,792.002,823.002,823.001.22%142,200
Feb 26, 20262,790.002,816.002,780.002,789.002,789.00-0.04%113,700
Feb 25, 20262,835.002,835.002,772.002,790.002,790.00-1.20%164,500
Feb 24, 20262,796.002,828.002,780.002,824.002,824.001.80%111,600
Feb 20, 20262,801.002,815.002,758.002,774.002,774.00-2.29%137,100
Feb 19, 20262,839.002,855.002,814.002,839.002,839.000.60%125,700
Feb 18, 20262,801.002,834.002,795.002,822.002,822.001.62%173,100
Feb 17, 20262,763.002,780.002,749.002,777.002,777.000.51%129,600
Feb 16, 20262,795.002,795.002,744.002,763.002,763.00-1.11%132,500
Feb 13, 20262,800.002,821.002,781.002,794.002,794.00-0.04%179,600
Feb 12, 20262,774.002,816.002,772.002,795.002,795.000.29%198,800
Feb 10, 20262,738.002,806.002,738.002,787.002,787.001.16%169,300
Feb 9, 20262,749.002,772.002,730.002,755.002,755.000.58%299,800
Feb 6, 20262,743.002,762.002,713.002,739.002,739.001.71%207,600
Feb 5, 20262,693.002,734.002,677.002,693.002,693.001.62%212,200
Feb 4, 20262,622.002,663.002,604.002,650.002,650.001.11%201,700
Feb 3, 20262,589.002,624.002,574.002,621.002,621.00-0.30%272,200
Feb 2, 20262,633.002,652.002,602.002,629.002,629.00-0.30%252,500
Jan 30, 20262,645.002,730.002,613.002,637.002,637.00-0.42%357,800
Jan 29, 20262,655.002,705.002,604.002,648.002,648.00-1.08%377,500
Jan 28, 20262,710.002,719.002,677.002,677.002,677.00-1.76%145,000
Jan 27, 20262,751.002,751.002,707.002,725.002,725.00-0.98%133,600
Jan 26, 20262,760.002,763.002,726.002,752.002,752.00-0.15%143,400
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