Skip to main content
Financial Partners Group Co.,Ltd. (TYO:7148)
Japan flag Japan · Delayed Price · Currency is JPY
1,533.00
+46.00 (3.09%)
Apr 28, 2026, 3:30 PM JST

Financial Partners Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,503.001,539.001,495.001,533.001,533.003.09%1,149,200
Apr 27, 20261,481.001,495.001,467.001,487.001,487.00-0.34%808,200
Apr 24, 20261,510.001,516.001,487.001,492.001,492.00-1.65%640,000
Apr 23, 20261,514.001,517.001,492.001,517.001,517.00-0.07%1,144,000
Apr 22, 20261,544.001,549.001,517.001,518.001,518.00-2.00%812,800
Apr 21, 20261,582.001,591.001,547.001,549.001,549.00-2.09%882,100
Apr 20, 20261,611.001,617.001,581.001,582.001,582.00-1.56%452,900
Apr 17, 20261,611.001,613.001,588.001,607.001,607.000.19%478,300
Apr 16, 20261,620.001,627.001,594.001,604.001,604.00-0.19%601,200
Apr 15, 20261,603.001,620.001,582.001,607.001,607.001.26%644,100
Apr 14, 20261,620.001,626.001,583.001,587.001,587.00-0.75%577,100
Apr 13, 20261,620.001,632.001,598.001,599.001,599.00-1.90%579,800
Apr 10, 20261,660.001,670.001,629.001,630.001,630.00-1.81%582,900
Apr 9, 20261,683.001,683.001,657.001,660.001,660.00-0.84%567,600
Apr 8, 20261,649.001,677.001,641.001,674.001,674.003.14%866,200
Apr 7, 20261,630.001,651.001,616.001,623.001,623.000.06%623,800
Apr 6, 20261,600.001,626.001,588.001,622.001,622.002.08%642,700
Apr 3, 20261,590.001,596.001,580.001,589.001,589.000.25%741,500
Apr 2, 20261,596.001,614.001,584.001,585.001,585.00-0.69%959,200
Apr 1, 20261,599.001,609.001,561.001,596.001,596.001.33%1,234,300
Mar 31, 20261,596.001,624.001,575.001,575.001,575.00-0.57%1,246,400
Mar 30, 20261,651.001,651.001,571.001,584.001,584.00-10.61%3,022,800
Mar 27, 20261,860.001,869.001,772.001,772.001,725.65-8.52%3,459,200
Mar 26, 20261,962.001,966.001,923.001,937.001,886.33-1.53%684,900
Mar 25, 20261,942.001,976.001,941.001,967.001,915.551.97%508,000
Mar 24, 20261,949.001,950.001,915.001,929.001,878.541.05%672,700
Mar 23, 20261,950.001,955.001,909.001,909.001,859.07-2.55%925,300
Mar 19, 20261,970.001,973.001,956.001,959.001,907.76-1.51%1,373,000
Mar 18, 20261,959.001,989.001,957.001,989.001,936.972.16%420,000
Mar 17, 20261,975.001,981.001,946.001,947.001,896.07-0.46%626,500
Mar 16, 20261,983.001,991.001,956.001,956.001,904.84-1.36%566,000
Mar 13, 20261,978.001,997.001,968.001,983.001,931.13-0.10%446,700
Mar 12, 20262,009.002,010.001,978.001,985.001,933.08-1.54%694,000
Mar 11, 20262,026.002,044.002,016.002,016.001,963.27-1.08%468,800
Mar 10, 20262,032.002,047.002,009.002,038.001,984.692.16%514,300
Mar 9, 20261,980.001,998.001,957.001,995.001,942.82-0.99%1,062,700
Mar 6, 20262,010.002,020.001,995.002,015.001,962.290.25%514,000
Mar 5, 20261,998.002,015.001,979.002,010.001,957.422.81%686,400
Mar 4, 20261,999.002,008.001,936.001,955.001,903.86-3.12%1,413,600
Mar 3, 20262,064.002,066.002,012.002,018.001,965.22-2.23%863,100
Mar 2, 20262,067.002,075.002,051.002,064.002,010.01-1.29%857,400
Feb 27, 20262,085.002,104.002,076.002,091.002,036.311.01%617,100
Feb 26, 20262,052.002,081.002,050.002,070.002,015.861.22%367,100
Feb 25, 20262,037.002,053.002,024.002,045.001,991.510.89%455,400
Feb 24, 20262,030.002,049.002,015.002,027.001,973.98-0.78%572,300
Feb 20, 20262,089.002,089.002,036.002,043.001,989.56-2.20%728,600
Feb 19, 20262,092.002,099.002,077.002,089.002,034.360.10%433,700
Feb 18, 20262,092.002,109.002,080.002,087.002,032.411.61%500,100
Feb 17, 20262,061.002,070.002,046.002,054.002,000.270.49%389,400
Feb 16, 20262,052.002,064.002,036.002,044.001,990.540.29%481,600
Feb 13, 20262,078.002,083.002,034.002,038.001,984.69-1.92%708,900
Feb 12, 20262,109.002,117.002,077.002,078.002,023.65-1.75%795,000
Feb 10, 20262,102.002,131.002,099.002,115.002,059.68-0.28%644,100
Feb 9, 20262,200.002,201.002,118.002,121.002,065.52-3.37%1,138,200
Feb 6, 20262,168.002,195.002,161.002,195.002,137.591.43%569,700
Feb 5, 20262,155.002,195.002,152.002,164.002,107.401.31%689,600
Feb 4, 20262,110.002,141.002,090.002,136.002,080.131.23%534,600
Feb 3, 20262,068.002,113.002,048.002,110.002,054.813.18%736,800
Feb 2, 20262,035.002,078.002,021.002,045.001,991.510.84%719,900
Jan 30, 20261,990.002,042.001,951.002,028.001,974.950.40%1,517,800
Jan 29, 20262,010.002,025.001,991.002,020.001,967.160.85%713,000
Jan 28, 20262,022.002,030.001,994.002,003.001,950.61-1.48%718,900
Jan 27, 20262,055.002,056.002,029.002,033.001,979.82-1.36%585,200
Jan 26, 20262,068.002,078.002,046.002,061.002,007.09-0.63%620,000
Jan 23, 20262,089.002,111.002,074.002,074.002,019.75-0.10%528,000
Jan 22, 20262,080.002,092.002,061.002,076.002,021.70-0.29%653,300
Jan 21, 20262,100.002,112.002,064.002,082.002,027.54-1.93%918,900
Jan 20, 20262,140.002,149.002,123.002,123.002,067.47-1.12%583,100
Jan 19, 20262,148.002,154.002,128.002,147.002,090.840.28%682,200
Jan 16, 20262,144.002,164.002,109.002,141.002,085.000.28%804,000
Jan 15, 20262,094.002,146.002,088.002,135.002,079.162.30%1,006,800
Jan 14, 20262,077.002,098.002,071.002,087.002,032.410.92%675,300
Jan 13, 20262,054.002,074.002,021.002,068.002,013.911.92%870,100
Jan 9, 20262,010.002,054.002,010.002,029.001,975.931.20%884,400
Jan 8, 20262,004.002,014.001,984.002,005.001,952.560.50%724,100
Jan 7, 20261,998.002,004.001,971.001,995.001,942.82-0.30%901,800
Jan 6, 20261,939.002,013.001,939.002,001.001,948.663.84%1,251,300
Jan 5, 20261,930.001,943.001,896.001,927.001,876.600.36%1,276,900
Dec 30, 20251,918.001,932.001,893.001,920.001,869.78-0.78%847,800
Dec 29, 20251,891.001,938.001,864.001,935.001,884.392.93%1,398,000
Dec 26, 20251,864.001,905.001,851.001,880.001,830.831.40%1,547,300
Dec 25, 20251,896.001,910.001,826.001,854.001,805.51-1.80%1,916,500
Dec 24, 20251,814.001,908.001,801.001,888.001,838.626.43%3,622,300
Dec 23, 20251,699.001,849.001,672.001,774.001,727.604.48%7,848,700
Dec 22, 20251,698.001,698.001,698.001,698.001,653.59-22.75%514,300
Dec 19, 20252,184.002,208.002,175.002,198.002,140.510.92%442,600
Dec 18, 20252,158.002,185.002,158.002,178.002,121.030.51%659,000
Dec 17, 20252,165.002,175.002,151.002,167.002,110.32-0.14%500,300
Dec 16, 20252,193.002,197.002,170.002,170.002,113.24-1.77%424,400
Dec 15, 20252,199.002,217.002,184.002,209.002,151.221.05%320,800
Dec 12, 20252,191.002,200.002,185.002,186.002,128.820.78%285,800
Dec 11, 20252,215.002,218.002,169.002,169.002,112.27-1.50%260,000
Dec 10, 20252,170.002,204.002,167.002,202.002,144.401.85%431,300
Dec 9, 20252,180.002,182.002,162.002,162.002,105.45-1.05%291,600
Dec 8, 20252,164.002,192.002,161.002,185.002,127.851.16%394,700
Dec 5, 20252,205.002,212.002,150.002,160.002,103.50-2.39%556,400
Dec 4, 20252,198.002,222.002,193.002,213.002,155.111.24%338,400
Dec 3, 20252,201.002,210.002,179.002,186.002,128.82-1.09%361,000
Dec 2, 20252,202.002,220.002,195.002,210.002,152.190.55%397,600
Dec 1, 20252,210.002,220.002,181.002,198.002,140.51-1.35%481,700