Skip to main content
logo
FP Corporation (TYO:7947)
Japan flag Japan · Delayed Price · Currency is JPY
2,353.00
-98.00 (-4.00%)
Jun 2, 2026, 3:30 PM JST

FP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,351.002,374.002,330.002,358.00--3.79%164,600
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
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, 20262,341.002,350.002,310.002,327.002,327.00-2.25%420,700
Mar 27, 20262,416.002,423.002,387.002,422.002,380.50-0.29%361,500
Mar 26, 20262,440.002,440.002,395.002,429.002,387.380.04%325,600
Mar 25, 20262,439.002,442.002,417.002,428.002,386.401.42%230,700
Mar 24, 20262,363.002,394.002,358.002,394.002,352.983.15%282,400
Mar 23, 20262,311.002,322.002,288.002,321.002,281.23-0.60%398,200
Mar 19, 20262,394.002,395.002,332.002,335.002,294.99-4.42%874,600
Mar 18, 20262,407.002,443.002,395.002,443.002,401.141.96%200,300