Skip to main content
FP Corporation (TYO:7947)
Japan flag Japan · Delayed Price · Currency is JPY
2,423.00
-144.00 (-5.61%)
At close: Mar 9, 2026

FP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,543.002,581.002,523.002,567.002,567.00-0.16%223,400
Mar 5, 20262,598.002,614.002,561.002,571.002,571.000.08%276,200
Mar 4, 20262,578.002,585.002,540.002,569.002,569.00-3.35%391,000
Mar 3, 20262,750.002,757.002,658.002,658.002,658.00-4.56%298,200
Mar 2, 20262,773.002,792.002,745.002,785.002,785.00-1.35%369,400
Feb 27, 20262,825.002,830.002,792.002,823.002,823.001.22%142,200
Feb 26, 20262,790.002,816.002,780.002,789.002,789.00-0.04%113,700
Feb 25, 20262,835.002,835.002,772.002,790.002,790.00-1.20%164,500
Feb 24, 20262,796.002,828.002,780.002,824.002,824.001.80%111,600
Feb 20, 20262,801.002,815.002,758.002,774.002,774.00-2.29%137,100
Feb 19, 20262,839.002,855.002,814.002,839.002,839.000.60%125,700
Feb 18, 20262,801.002,834.002,795.002,822.002,822.001.62%173,100
Feb 17, 20262,763.002,780.002,749.002,777.002,777.000.51%129,600
Feb 16, 20262,795.002,795.002,744.002,763.002,763.00-1.11%132,500
Feb 13, 20262,800.002,821.002,781.002,794.002,794.00-0.04%179,600
Feb 12, 20262,774.002,816.002,772.002,795.002,795.000.29%198,800
Feb 10, 20262,738.002,806.002,738.002,787.002,787.001.16%169,300
Feb 9, 20262,749.002,772.002,730.002,755.002,755.000.58%299,800
Feb 6, 20262,743.002,762.002,713.002,739.002,739.001.71%207,600
Feb 5, 20262,693.002,734.002,677.002,693.002,693.001.62%212,200
Feb 4, 20262,622.002,663.002,604.002,650.002,650.001.11%201,700
Feb 3, 20262,589.002,624.002,574.002,621.002,621.00-0.30%272,200
Feb 2, 20262,633.002,652.002,602.002,629.002,629.00-0.30%252,500
Jan 30, 20262,645.002,730.002,613.002,637.002,637.00-0.42%357,800
Jan 29, 20262,655.002,705.002,604.002,648.002,648.00-1.08%377,500
Jan 28, 20262,710.002,719.002,677.002,677.002,677.00-1.76%145,000
Jan 27, 20262,751.002,751.002,707.002,725.002,725.00-0.98%133,600
Jan 26, 20262,760.002,763.002,726.002,752.002,752.00-0.15%143,400
Jan 23, 20262,746.002,763.002,739.002,756.002,756.000.22%106,900
Jan 22, 20262,736.002,829.002,720.002,750.002,750.001.89%320,100
Jan 21, 20262,750.002,761.002,679.002,699.002,699.00-3.09%332,100
Jan 20, 20262,707.002,793.002,687.002,785.002,785.004.54%432,000
Jan 19, 20262,650.002,703.002,637.002,664.002,664.002.26%324,900
Jan 16, 20262,593.002,605.002,574.002,605.002,605.000.58%161,400
Jan 15, 20262,586.002,600.002,572.002,590.002,590.00-0.46%276,000
Jan 14, 20262,635.002,646.002,592.002,602.002,602.00-1.25%140,800
Jan 13, 20262,654.002,655.002,624.002,635.002,635.000.11%210,100
Jan 9, 20262,643.002,659.002,618.002,632.002,632.000.57%176,300
Jan 8, 20262,626.002,634.002,602.002,617.002,617.00-0.65%122,000
Jan 7, 20262,629.002,641.002,615.002,634.002,634.00-0.42%98,700
Jan 6, 20262,623.002,645.002,616.002,645.002,645.000.99%137,200
Jan 5, 20262,615.002,630.002,599.002,619.002,619.00-0.42%96,800
Dec 30, 20252,650.002,650.002,618.002,630.002,630.00-0.42%100,800
Dec 29, 20252,657.002,657.002,628.002,641.002,641.00-0.45%109,600
Dec 26, 20252,660.002,670.002,640.002,653.002,653.000.53%110,800
Dec 25, 20252,614.002,640.002,608.002,639.002,639.001.03%77,400
Dec 24, 20252,619.002,626.002,604.002,612.002,612.00-0.19%87,600
Dec 23, 20252,600.002,624.002,598.002,617.002,617.000.65%72,200
Dec 22, 20252,623.002,627.002,583.002,600.002,600.00-0.57%111,300
Dec 19, 20252,624.002,638.002,605.002,615.002,615.00-1.06%185,700
Dec 18, 20252,607.002,645.002,592.002,643.002,643.002.24%135,300
Dec 17, 20252,599.002,599.002,578.002,585.002,585.00-0.08%102,000
Dec 16, 20252,644.002,645.002,582.002,587.002,587.00-2.16%185,600
Dec 15, 20252,648.002,665.002,627.002,644.002,644.001.23%135,000
Dec 12, 20252,598.002,629.002,598.002,612.002,612.000.46%138,200
Dec 11, 20252,626.002,628.002,597.002,600.002,600.00-0.46%65,900
Dec 10, 20252,620.002,629.002,602.002,612.002,612.00-0.08%105,300
Dec 9, 20252,606.002,622.002,587.002,614.002,614.000.65%122,300
Dec 8, 20252,655.002,677.002,583.002,597.002,597.00-2.55%233,300
Dec 5, 20252,693.002,704.002,663.002,665.002,665.00-1.37%106,300
Dec 4, 20252,691.002,709.002,684.002,702.002,702.00-121,900
Dec 3, 20252,701.002,713.002,695.002,702.002,702.00-0.52%121,400
Dec 2, 20252,698.002,720.002,691.002,716.002,716.000.67%117,800
Dec 1, 20252,707.002,735.002,697.002,698.002,698.00-0.33%107,100
Nov 28, 20252,695.002,730.002,695.002,707.002,707.000.45%118,100
Nov 27, 20252,700.002,706.002,678.002,695.002,695.000.19%132,000
Nov 26, 20252,670.002,702.002,656.002,690.002,690.001.24%194,400
Nov 25, 20252,652.002,669.002,637.002,657.002,657.000.30%237,000
Nov 21, 20252,579.002,649.002,579.002,649.002,649.003.60%346,300
Nov 20, 20252,578.002,599.002,557.002,557.002,557.00-0.62%144,100
Nov 19, 20252,570.002,593.002,569.002,573.002,573.00-0.62%130,000
Nov 18, 20252,665.002,668.002,580.002,589.002,589.00-0.99%173,300
Nov 17, 20252,627.002,639.002,607.002,615.002,615.00-0.91%161,400
Nov 14, 20252,627.002,648.002,620.002,639.002,639.000.80%180,800
Nov 13, 20252,628.002,645.002,615.002,618.002,618.000.04%158,000
Nov 12, 20252,661.002,687.002,617.002,617.002,617.00-1.58%224,700
Nov 11, 20252,624.002,660.002,611.002,659.002,659.001.57%232,500
Nov 10, 20252,589.002,623.002,579.002,618.002,618.002.11%207,200
Nov 7, 20252,549.002,570.002,543.002,564.002,564.000.91%178,500
Nov 6, 20252,562.002,578.002,530.002,541.002,541.00-1.44%210,800
Nov 5, 20252,582.002,594.002,563.002,578.002,578.000.78%359,400
Nov 4, 20252,554.002,585.002,505.002,558.002,558.002.12%493,300
Oct 31, 20252,427.002,559.002,410.002,505.002,505.002.41%588,800
Oct 30, 20252,422.002,446.002,414.002,446.002,446.000.12%566,800
Oct 29, 20252,538.002,539.002,443.002,443.002,443.00-4.23%309,300
Oct 28, 20252,550.002,570.002,539.002,551.002,551.000.12%341,100
Oct 27, 20252,555.002,567.002,547.002,548.002,548.00-0.16%167,400
Oct 24, 20252,561.002,573.002,548.002,552.002,552.00-0.51%116,100
Oct 23, 20252,578.002,584.002,565.002,565.002,565.00-0.19%144,000
Oct 22, 20252,564.002,577.002,550.002,570.002,570.000.31%169,200
Oct 21, 20252,516.002,563.002,516.002,562.002,562.002.19%316,000
Oct 20, 20252,527.002,536.002,500.002,507.002,507.00-0.08%147,300
Oct 17, 20252,485.002,509.002,485.002,509.002,509.000.97%159,100
Oct 16, 20252,472.002,489.002,471.002,485.002,485.00-185,600
Oct 15, 20252,498.002,504.002,478.002,485.002,485.000.36%157,600
Oct 14, 20252,453.002,487.002,449.002,476.002,476.00-0.04%257,400
Oct 10, 20252,481.002,494.002,466.002,477.002,477.00-0.56%204,500
Oct 9, 20252,470.002,497.002,459.002,491.002,491.00-295,800
Oct 8, 20252,508.002,524.002,491.002,491.002,491.00-1.62%274,200
Oct 7, 20252,516.002,539.002,506.002,532.002,532.001.40%188,800