Skip to main content
logo
FP Corporation (TYO:7947)
Japan flag Japan · Delayed Price · Currency is JPY
2,804.00
0.00 (0.00%)
Oct 29, 2026, 3:30 PM JST

FP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20262,807.002,815.002,759.002,804.002,804.00-547,800
Oct 28, 20262,805.002,828.002,784.002,804.002,804.00-0.25%219,700
Oct 27, 20262,826.002,841.002,800.002,811.002,811.00-0.71%190,700
Oct 26, 20262,812.002,857.002,802.002,831.002,831.000.32%249,700
Oct 23, 20262,825.002,896.002,811.002,822.002,822.001.18%262,000
Oct 22, 20262,777.002,803.002,777.002,789.002,789.000.07%155,900
Oct 21, 20262,795.002,802.002,765.002,787.002,787.00-0.43%164,400
Oct 20, 20262,837.002,843.002,791.002,799.002,799.00-0.50%164,500
Oct 19, 20262,811.002,857.002,811.002,813.002,813.000.07%182,000
Oct 16, 20262,817.002,835.002,803.002,811.002,811.000.61%148,700
Oct 15, 20262,810.002,821.002,781.002,794.002,794.00-0.18%302,400
Oct 14, 20262,786.002,802.002,760.002,799.002,799.000.11%262,600
Oct 13, 20262,812.002,814.002,774.002,796.002,796.00-0.11%172,500
Oct 9, 20262,810.002,820.002,771.002,799.002,799.000.57%164,900
Oct 8, 20262,776.002,806.002,751.002,783.002,783.000.25%176,200
Oct 7, 20262,754.002,788.002,745.002,776.002,776.001.06%172,500
Oct 6, 20262,718.002,751.002,705.002,747.002,747.000.66%181,400
Oct 5, 20262,748.002,753.002,708.002,729.002,729.00-1.41%200,900
Oct 2, 20262,780.002,784.002,756.002,768.002,768.00-0.47%147,100
Oct 1, 20262,780.002,791.002,767.002,781.002,781.00-0.36%167,000
Sep 30, 20262,765.002,800.002,754.002,791.002,791.000.94%168,600
Sep 29, 20262,800.002,805.002,755.002,765.002,765.00-0.56%146,500
Sep 28, 20262,850.002,850.002,808.002,812.002,780.50-0.74%156,100
Sep 25, 20262,813.002,837.002,806.002,833.002,801.260.71%127,400
Sep 24, 20262,821.002,831.002,798.002,813.002,781.49-0.95%154,200
Sep 18, 20262,871.002,880.002,831.002,840.002,808.19-1.08%199,700
Sep 17, 20262,866.002,874.002,833.002,871.002,838.840.98%102,100
Sep 16, 20262,830.002,878.002,821.002,843.002,811.150.57%173,500
Sep 15, 20262,817.002,843.002,804.002,827.002,795.330.35%152,300
Sep 14, 20262,819.002,847.002,800.002,817.002,785.440.90%169,900
Sep 11, 20262,722.002,803.002,716.002,792.002,760.720.94%176,100
Sep 10, 20262,796.002,799.002,753.002,766.002,735.02-1.07%176,200
Sep 9, 20262,800.002,807.002,764.002,796.002,764.68-0.60%165,500
Sep 8, 20262,798.002,818.002,776.002,813.002,781.490.21%137,800
Sep 7, 20262,890.002,890.002,791.002,807.002,775.56-2.23%205,300
Sep 4, 20262,872.002,890.002,854.002,871.002,838.840.17%366,900
Sep 3, 20262,877.002,895.002,860.002,866.002,833.900.21%275,200
Sep 2, 20262,831.002,872.002,820.002,860.002,827.960.78%302,700
Sep 1, 20262,808.002,855.002,808.002,838.002,806.211.03%226,400
Aug 31, 20262,808.002,834.002,796.002,809.002,777.531.26%234,400
Aug 28, 20262,782.002,789.002,753.002,774.002,742.93-0.96%138,800
Aug 27, 20262,800.002,802.002,775.002,801.002,769.620.39%149,400
Aug 26, 20262,790.002,805.002,779.002,790.002,758.750.47%117,400
Aug 25, 20262,797.002,810.002,772.002,777.002,745.89-0.47%124,100
Aug 24, 20262,798.002,805.002,765.002,790.002,758.750.29%124,400
Aug 21, 20262,751.002,794.002,751.002,782.002,750.840.58%110,900
Aug 20, 20262,760.002,774.002,744.002,766.002,735.020.84%172,100
Aug 19, 20262,772.002,779.002,715.002,743.002,712.27-0.15%251,400
Aug 18, 20262,685.002,758.002,680.002,747.002,716.232.04%202,200
Aug 17, 20262,703.002,739.002,692.002,692.002,661.84-1.21%163,000