Skip to main content
logo
FP Corporation (TYO:7947)
Japan flag Japan · Delayed Price · Currency is JPY
2,783.00
+7.00 (0.25%)
Oct 8, 2026, 3:30 PM JST

FP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20262,685.002,725.002,677.002,725.002,694.471.38%145,400
Aug 13, 20262,698.002,707.002,670.002,688.002,657.89-0.15%132,000
Aug 12, 20262,724.002,726.002,683.002,692.002,661.84-0.88%116,700
Aug 10, 20262,732.002,732.002,691.002,716.002,685.580.26%148,000
Aug 7, 20262,682.002,735.002,680.002,709.002,678.650.52%264,400
Aug 6, 20262,640.002,699.002,633.002,695.002,664.812.94%219,600
Aug 5, 20262,605.002,635.002,594.002,618.002,588.670.54%165,400
Aug 4, 20262,640.002,651.002,580.002,604.002,574.83-0.12%290,000
Aug 3, 20262,556.002,631.002,528.002,607.002,577.803.33%426,600
Jul 31, 20262,598.002,610.002,504.002,523.002,494.74-3.89%355,600
Jul 30, 20262,603.002,635.002,592.002,625.002,595.59-0.72%208,200
Jul 29, 20262,631.002,657.002,602.002,644.002,614.381.42%235,500
Jul 28, 20262,674.002,678.002,597.002,607.002,577.80-1.18%266,600
Jul 27, 20262,550.002,647.002,540.002,638.002,608.455.02%392,300