Skip to main content
logo
FP Corporation (TYO:7947)
Japan flag Japan · Delayed Price · Currency is JPY
2,846.00
-25.00 (-0.87%)
Sep 18, 2026, 11:30 AM JST

FP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,871.002,880.002,841.002,846.00--0.87%46,400
Sep 17, 20262,866.002,874.002,833.002,871.002,871.000.98%102,100
Sep 16, 20262,830.002,878.002,821.002,843.002,843.000.57%173,500
Sep 15, 20262,817.002,843.002,804.002,827.002,827.000.35%152,300
Sep 14, 20262,819.002,847.002,800.002,817.002,817.000.90%169,900
Sep 11, 20262,722.002,803.002,716.002,792.002,792.000.94%176,100
Sep 10, 20262,796.002,799.002,753.002,766.002,766.00-1.07%176,200
Sep 9, 20262,800.002,807.002,764.002,796.002,796.00-0.60%165,500
Sep 8, 20262,798.002,818.002,776.002,813.002,813.000.21%137,800
Sep 7, 20262,890.002,890.002,791.002,807.002,807.00-2.23%205,300
Sep 4, 20262,872.002,890.002,854.002,871.002,871.000.17%366,900
Sep 3, 20262,877.002,895.002,860.002,866.002,866.000.21%275,200
Sep 2, 20262,831.002,872.002,820.002,860.002,860.000.78%302,700
Sep 1, 20262,808.002,855.002,808.002,838.002,838.001.03%226,400
Aug 31, 20262,808.002,834.002,796.002,809.002,809.001.26%234,400
Aug 28, 20262,782.002,789.002,753.002,774.002,774.00-0.96%138,800
Aug 27, 20262,800.002,802.002,775.002,801.002,801.000.39%149,400
Aug 26, 20262,790.002,805.002,779.002,790.002,790.000.47%117,400
Aug 25, 20262,797.002,810.002,772.002,777.002,777.00-0.47%124,100
Aug 24, 20262,798.002,805.002,765.002,790.002,790.000.29%124,400
Aug 21, 20262,751.002,794.002,751.002,782.002,782.000.58%110,900
Aug 20, 20262,760.002,774.002,744.002,766.002,766.000.84%172,100
Aug 19, 20262,772.002,779.002,715.002,743.002,743.00-0.15%251,400
Aug 18, 20262,685.002,758.002,680.002,747.002,747.002.04%202,200
Aug 17, 20262,703.002,739.002,692.002,692.002,692.00-1.21%163,000
Aug 14, 20262,685.002,725.002,677.002,725.002,725.001.38%145,400
Aug 13, 20262,698.002,707.002,670.002,688.002,688.00-0.15%132,000
Aug 12, 20262,724.002,726.002,683.002,692.002,692.00-0.88%116,700
Aug 10, 20262,732.002,732.002,691.002,716.002,716.000.26%148,000
Aug 7, 20262,682.002,735.002,680.002,709.002,709.000.52%264,400
Aug 6, 20262,640.002,699.002,633.002,695.002,695.002.94%219,600
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