Skip to main content
logo
FP Corporation (TYO:7947)
Japan flag Japan · Delayed Price · Currency is JPY
2,422.00
-7.00 (-0.29%)
At close: Mar 27, 2026

FP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,416.002,423.002,387.002,422.002,422.00-0.29%361,500
Mar 26, 20262,440.002,440.002,395.002,429.002,429.000.04%325,600
Mar 25, 20262,439.002,442.002,417.002,428.002,428.001.42%230,700
Mar 24, 20262,363.002,394.002,358.002,394.002,394.003.15%282,400
Mar 23, 20262,311.002,322.002,288.002,321.002,321.00-0.60%398,200
Mar 19, 20262,394.002,395.002,332.002,335.002,335.00-4.42%874,600
Mar 18, 20262,407.002,443.002,395.002,443.002,443.001.96%200,300
Mar 17, 20262,382.002,415.002,382.002,396.002,396.000.67%242,000
Mar 16, 20262,367.002,404.002,360.002,380.002,380.000.42%257,900
Mar 13, 20262,332.002,384.002,327.002,370.002,370.001.07%314,500
Mar 12, 20262,405.002,406.002,336.002,345.002,345.00-2.94%460,100
Mar 11, 20262,424.002,438.002,416.002,416.002,416.00-0.66%367,500
Mar 10, 20262,443.002,462.002,424.002,432.002,432.000.37%381,600
Mar 9, 20262,417.002,461.002,403.002,423.002,423.00-5.61%630,300
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