Skip to main content
logo
FP Corporation (TYO:7947)
Japan flag Japan · Delayed Price · Currency is JPY
2,594.00
+21.00 (0.82%)
Jun 23, 2026, 3:30 PM JST

FP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20262,587.002,614.002,583.002,608.00-1.36%87,100
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
May 26, 20262,312.002,313.002,294.002,295.002,295.00-0.74%155,600
May 25, 20262,326.002,345.002,305.002,312.002,312.00-0.60%178,300
May 22, 20262,314.002,333.002,311.002,326.002,326.00-0.39%108,300
May 21, 20262,349.002,357.002,332.002,335.002,335.001.04%164,000
May 20, 20262,346.002,348.002,295.002,311.002,311.00-1.15%218,500
May 19, 20262,301.002,348.002,290.002,338.002,338.001.34%514,700
May 18, 20262,321.002,326.002,304.002,307.002,307.00-1.45%162,500
May 15, 20262,334.002,353.002,322.002,341.002,341.000.13%135,200
May 14, 20262,343.002,351.002,325.002,338.002,338.00-0.17%146,900
May 13, 20262,347.002,359.002,336.002,342.002,342.001.08%213,400
May 12, 20262,345.002,345.002,306.002,317.002,317.00-0.04%258,100
May 11, 20262,367.002,375.002,306.002,318.002,318.00-2.07%227,100
May 8, 20262,355.002,383.002,338.002,367.002,367.000.64%268,400
May 7, 20262,370.002,376.002,344.002,352.002,352.00-0.59%362,100
May 1, 20262,301.002,370.002,243.002,366.002,366.003.09%520,100
Apr 30, 20262,350.002,394.002,278.002,295.002,295.00-3.33%594,700
Apr 28, 20262,336.002,374.002,323.002,374.002,374.003.04%342,400
Apr 27, 20262,351.002,356.002,301.002,304.002,304.00-2.37%389,200
Apr 24, 20262,371.002,393.002,352.002,360.002,360.00-0.63%228,300
Apr 23, 20262,388.002,395.002,352.002,375.002,375.00-1.21%238,300
Apr 22, 20262,425.002,430.002,391.002,404.002,404.00-0.83%221,300
Apr 21, 20262,440.002,465.002,409.002,424.002,424.001.04%248,400
Apr 20, 20262,430.002,433.002,399.002,399.002,399.00-0.12%205,400
Apr 17, 20262,400.002,417.002,388.002,402.002,402.00-0.21%261,000
Apr 16, 20262,416.002,428.002,403.002,407.002,407.000.54%168,900
Apr 15, 20262,381.002,414.002,381.002,394.002,394.000.55%258,000
Apr 14, 20262,410.002,431.002,377.002,381.002,381.00-0.67%193,100
Apr 13, 20262,404.002,427.002,393.002,397.002,397.00-0.95%201,400
Apr 10, 20262,435.002,462.002,413.002,420.002,420.00-1.63%283,500
Apr 9, 20262,488.002,514.002,444.002,460.002,460.00-0.57%445,600