Skip to main content
logo
FP Corporation (TYO:7947)
Japan flag Japan · Delayed Price · Currency is JPY
2,545.00
-8.00 (-0.31%)
Jul 15, 2026, 3:30 PM JST

FP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20262,625.002,633.002,577.002,588.002,588.00-1.45%169,200
Jul 7, 20262,638.002,650.002,617.002,626.002,626.00-0.45%133,500
Jul 6, 20262,620.002,652.002,615.002,638.002,638.000.42%137,200
Jul 3, 20262,675.002,677.002,623.002,627.002,627.00-0.15%151,200
Jul 2, 20262,597.002,648.002,568.002,631.002,631.003.30%239,700
Jul 1, 20262,582.002,590.002,546.002,547.002,547.00-1.85%247,400
Jun 30, 20262,605.002,622.002,587.002,595.002,595.00-1.33%215,400
Jun 29, 20262,631.002,649.002,610.002,630.002,630.000.08%250,300
Jun 26, 20262,614.002,628.002,593.002,628.002,628.000.54%312,300
Jun 25, 20262,652.002,659.002,614.002,614.002,614.000.42%259,200
Jun 24, 20262,619.002,624.002,599.002,603.002,603.000.35%186,500
Jun 23, 20262,587.002,615.002,583.002,594.002,594.000.82%196,700
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