Skip to main content
logo
FP Corporation (TYO:7947)
Japan flag Japan · Delayed Price · Currency is JPY
2,404.00
-20.00 (-0.83%)
Apr 22, 2026, 3:30 PM JST

FP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,425.002,430.002,396.002,397.00--1.11%135,900
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
Apr 8, 20262,407.002,484.002,391.002,474.002,474.004.96%562,800
Apr 7, 20262,349.002,365.002,332.002,357.002,357.001.07%284,800
Apr 6, 20262,345.002,363.002,332.002,332.002,332.00-0.55%305,900
Apr 3, 20262,352.002,369.002,344.002,345.002,345.00-0.30%188,000
Apr 2, 20262,378.002,399.002,339.002,352.002,352.00-1.09%247,600
Apr 1, 20262,377.002,380.002,350.002,378.002,378.001.02%218,000
Mar 31, 20262,340.002,364.002,323.002,354.002,354.001.16%299,000
Mar 30, 20262,341.002,350.002,310.002,327.002,327.00-3.92%420,700
Mar 27, 20262,416.002,423.002,387.002,422.002,382.00-0.29%361,500
Mar 26, 20262,440.002,440.002,395.002,429.002,388.880.04%325,600
Mar 25, 20262,439.002,442.002,417.002,428.002,387.901.42%230,700
Mar 24, 20262,363.002,394.002,358.002,394.002,354.463.15%282,400
Mar 23, 20262,311.002,322.002,288.002,321.002,282.67-0.60%398,200
Mar 19, 20262,394.002,395.002,332.002,335.002,296.44-4.42%874,600
Mar 18, 20262,407.002,443.002,395.002,443.002,402.651.96%200,300
Mar 17, 20262,382.002,415.002,382.002,396.002,356.430.67%242,000
Mar 16, 20262,367.002,404.002,360.002,380.002,340.690.42%257,900
Mar 13, 20262,332.002,384.002,327.002,370.002,330.861.07%314,500
Mar 12, 20262,405.002,406.002,336.002,345.002,306.27-2.94%460,100
Mar 11, 20262,424.002,438.002,416.002,416.002,376.10-0.66%367,500
Mar 10, 20262,443.002,462.002,424.002,432.002,391.830.37%381,600
Mar 9, 20262,417.002,461.002,403.002,423.002,382.98-5.61%630,300
Mar 6, 20262,543.002,581.002,523.002,567.002,524.61-0.16%223,400
Mar 5, 20262,598.002,614.002,561.002,571.002,528.540.08%276,200
Mar 4, 20262,578.002,585.002,540.002,569.002,526.57-3.35%391,000
Mar 3, 20262,750.002,757.002,658.002,658.002,614.10-4.56%298,200
Mar 2, 20262,773.002,792.002,745.002,785.002,739.00-1.35%369,400
Feb 27, 20262,825.002,830.002,792.002,823.002,776.381.22%142,200
Feb 26, 20262,790.002,816.002,780.002,789.002,742.94-0.04%113,700
Feb 25, 20262,835.002,835.002,772.002,790.002,743.92-1.20%164,500
Feb 24, 20262,796.002,828.002,780.002,824.002,777.361.80%111,600
Feb 20, 20262,801.002,815.002,758.002,774.002,728.19-2.29%137,100
Feb 19, 20262,839.002,855.002,814.002,839.002,792.110.60%125,700
Feb 18, 20262,801.002,834.002,795.002,822.002,775.391.62%173,100
Feb 17, 20262,763.002,780.002,749.002,777.002,731.140.51%129,600
Feb 16, 20262,795.002,795.002,744.002,763.002,717.37-1.11%132,500
Feb 13, 20262,800.002,821.002,781.002,794.002,747.86-0.04%179,600
Feb 12, 20262,774.002,816.002,772.002,795.002,748.840.29%198,800
Feb 10, 20262,738.002,806.002,738.002,787.002,740.971.16%169,300
Feb 9, 20262,749.002,772.002,730.002,755.002,709.500.58%299,800