Skip to main content
logo
FP Corporation (TYO:7947)
Japan flag Japan · Delayed Price · Currency is JPY
2,674.00
+56.00 (2.14%)
Aug 6, 2026, 9:53 AM JST

FP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,605.002,635.002,594.002,618.002,618.000.54%165,400
Aug 4, 20262,640.002,651.002,580.002,604.002,604.00-0.12%290,000
Aug 3, 20262,556.002,631.002,528.002,607.002,607.003.33%426,600
Jul 31, 20262,598.002,610.002,504.002,523.002,523.00-3.89%355,600
Jul 30, 20262,603.002,635.002,592.002,625.002,625.00-0.72%208,200
Jul 29, 20262,631.002,657.002,602.002,644.002,644.001.42%235,500
Jul 28, 20262,674.002,678.002,597.002,607.002,607.00-1.18%266,600
Jul 27, 20262,550.002,647.002,540.002,638.002,638.005.02%392,300
Jul 24, 20262,510.002,533.002,499.002,512.002,512.00-0.83%182,900
Jul 23, 20262,510.002,533.002,494.002,533.002,533.001.00%159,400
Jul 22, 20262,520.002,522.002,490.002,508.002,508.00-0.95%192,700
Jul 21, 20262,540.002,570.002,525.002,532.002,532.00-0.31%175,400
Jul 17, 20262,600.002,622.002,516.002,540.002,540.000.04%261,400
Jul 16, 20262,548.002,579.002,538.002,539.002,539.00-0.24%119,300
Jul 15, 20262,575.002,584.002,521.002,545.002,545.00-0.31%116,200
Jul 14, 20262,550.002,572.002,535.002,553.002,553.000.83%124,600
Jul 13, 20262,544.002,549.002,510.002,532.002,532.000.52%168,000
Jul 10, 20262,545.002,546.002,503.002,519.002,519.00-1.06%166,300
Jul 9, 20262,560.002,566.002,534.002,546.002,546.00-1.62%218,300
Jul 8, 20262,625.002,633.002,577.002,588.002,588.00-1.45%169,200
Jul 7, 20262,638.002,650.002,617.002,626.002,626.00-0.45%133,500
Jul 6, 20262,620.002,652.002,615.002,638.002,638.000.42%137,200
Jul 3, 20262,675.002,677.002,623.002,627.002,627.00-0.15%151,200
Jul 2, 20262,597.002,648.002,568.002,631.002,631.003.30%239,700
Jul 1, 20262,582.002,590.002,546.002,547.002,547.00-1.85%247,400
Jun 30, 20262,605.002,622.002,587.002,595.002,595.00-1.33%215,400
Jun 29, 20262,631.002,649.002,610.002,630.002,630.000.08%250,300
Jun 26, 20262,614.002,628.002,593.002,628.002,628.000.54%312,300
Jun 25, 20262,652.002,659.002,614.002,614.002,614.000.42%259,200
Jun 24, 20262,619.002,624.002,599.002,603.002,603.000.35%186,500
Jun 23, 20262,587.002,615.002,583.002,594.002,594.000.82%196,700
Jun 22, 20262,600.002,636.002,565.002,573.002,573.00-1.04%230,300
Jun 19, 20262,614.002,648.002,597.002,600.002,600.00-1.22%282,500
Jun 18, 20262,595.002,665.002,575.002,632.002,632.001.50%380,700
Jun 17, 20262,510.002,598.002,510.002,593.002,593.003.64%364,400
Jun 16, 20262,487.002,509.002,478.002,502.002,502.00-0.44%156,400
Jun 15, 20262,543.002,578.002,513.002,513.002,513.00-0.48%342,200
Jun 12, 20262,515.002,543.002,493.002,525.002,525.001.49%293,600
Jun 11, 20262,465.002,501.002,436.002,488.002,488.001.30%284,800
Jun 10, 20262,445.002,478.002,418.002,456.002,456.001.24%291,900
Jun 9, 20262,469.002,477.002,420.002,426.002,426.00-1.14%195,900
Jun 8, 20262,407.002,459.002,397.002,454.002,454.003.28%422,700
Jun 5, 20262,362.002,401.002,362.002,376.002,376.000.13%159,900
Jun 4, 20262,375.002,379.002,353.002,373.002,373.000.08%163,300
Jun 3, 20262,352.002,386.002,342.002,371.002,371.000.76%172,800
Jun 2, 20262,351.002,374.002,330.002,353.002,353.00-4.00%271,100
Jun 1, 20262,393.002,451.002,371.002,451.002,451.002.55%388,400
May 29, 20262,395.002,410.002,375.002,390.002,390.00-0.21%269,100
May 28, 20262,418.002,447.002,376.002,395.002,395.000.08%304,100
May 27, 20262,316.002,396.002,315.002,393.002,393.004.27%416,900