Skip to main content
FP Corporation (TYO:7947)
Japan flag Japan · Delayed Price · Currency is JPY
2,374.00
+70.00 (3.04%)
Apr 28, 2026, 3:30 PM JST

FP Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,341.002,350.002,310.002,327.002,327.00-3.92%420,700
Mar 27, 20262,416.002,423.002,387.002,422.002,382.00-0.29%361,500
Mar 26, 20262,440.002,440.002,395.002,429.002,388.880.04%325,600
Mar 25, 20262,439.002,442.002,417.002,428.002,387.901.42%230,700
Mar 24, 20262,363.002,394.002,358.002,394.002,354.463.15%282,400
Mar 23, 20262,311.002,322.002,288.002,321.002,282.67-0.60%398,200
Mar 19, 20262,394.002,395.002,332.002,335.002,296.44-4.42%874,600
Mar 18, 20262,407.002,443.002,395.002,443.002,402.651.96%200,300
Mar 17, 20262,382.002,415.002,382.002,396.002,356.430.67%242,000
Mar 16, 20262,367.002,404.002,360.002,380.002,340.690.42%257,900
Mar 13, 20262,332.002,384.002,327.002,370.002,330.861.07%314,500
Mar 12, 20262,405.002,406.002,336.002,345.002,306.27-2.94%460,100
Mar 11, 20262,424.002,438.002,416.002,416.002,376.10-0.66%367,500
Mar 10, 20262,443.002,462.002,424.002,432.002,391.830.37%381,600
Mar 9, 20262,417.002,461.002,403.002,423.002,382.98-5.61%630,300
Mar 6, 20262,543.002,581.002,523.002,567.002,524.61-0.16%223,400
Mar 5, 20262,598.002,614.002,561.002,571.002,528.540.08%276,200
Mar 4, 20262,578.002,585.002,540.002,569.002,526.57-3.35%391,000
Mar 3, 20262,750.002,757.002,658.002,658.002,614.10-4.56%298,200
Mar 2, 20262,773.002,792.002,745.002,785.002,739.00-1.35%369,400
Feb 27, 20262,825.002,830.002,792.002,823.002,776.381.22%142,200
Feb 26, 20262,790.002,816.002,780.002,789.002,742.94-0.04%113,700
Feb 25, 20262,835.002,835.002,772.002,790.002,743.92-1.20%164,500
Feb 24, 20262,796.002,828.002,780.002,824.002,777.361.80%111,600
Feb 20, 20262,801.002,815.002,758.002,774.002,728.19-2.29%137,100
Feb 19, 20262,839.002,855.002,814.002,839.002,792.110.60%125,700
Feb 18, 20262,801.002,834.002,795.002,822.002,775.391.62%173,100
Feb 17, 20262,763.002,780.002,749.002,777.002,731.140.51%129,600
Feb 16, 20262,795.002,795.002,744.002,763.002,717.37-1.11%132,500
Feb 13, 20262,800.002,821.002,781.002,794.002,747.86-0.04%179,600
Feb 12, 20262,774.002,816.002,772.002,795.002,748.840.29%198,800
Feb 10, 20262,738.002,806.002,738.002,787.002,740.971.16%169,300
Feb 9, 20262,749.002,772.002,730.002,755.002,709.500.58%299,800
Feb 6, 20262,743.002,762.002,713.002,739.002,693.761.71%207,600
Feb 5, 20262,693.002,734.002,677.002,693.002,648.521.62%212,200
Feb 4, 20262,622.002,663.002,604.002,650.002,606.231.11%201,700
Feb 3, 20262,589.002,624.002,574.002,621.002,577.71-0.30%272,200
Feb 2, 20262,633.002,652.002,602.002,629.002,585.58-0.30%252,500
Jan 30, 20262,645.002,730.002,613.002,637.002,593.45-0.42%357,800
Jan 29, 20262,655.002,705.002,604.002,648.002,604.27-1.08%377,500
Jan 28, 20262,710.002,719.002,677.002,677.002,632.79-1.76%145,000
Jan 27, 20262,751.002,751.002,707.002,725.002,680.00-0.98%133,600
Jan 26, 20262,760.002,763.002,726.002,752.002,706.55-0.15%143,400
Jan 23, 20262,746.002,763.002,739.002,756.002,710.480.22%106,900
Jan 22, 20262,736.002,829.002,720.002,750.002,704.581.89%320,100
Jan 21, 20262,750.002,761.002,679.002,699.002,654.43-3.09%332,100
Jan 20, 20262,707.002,793.002,687.002,785.002,739.004.54%432,000
Jan 19, 20262,650.002,703.002,637.002,664.002,620.002.26%324,900
Jan 16, 20262,593.002,605.002,574.002,605.002,561.980.58%161,400
Jan 15, 20262,586.002,600.002,572.002,590.002,547.23-0.46%276,000
Jan 14, 20262,635.002,646.002,592.002,602.002,559.03-1.25%140,800
Jan 13, 20262,654.002,655.002,624.002,635.002,591.480.11%210,100
Jan 9, 20262,643.002,659.002,618.002,632.002,588.530.57%176,300
Jan 8, 20262,626.002,634.002,602.002,617.002,573.78-0.65%122,000
Jan 7, 20262,629.002,641.002,615.002,634.002,590.50-0.42%98,700
Jan 6, 20262,623.002,645.002,616.002,645.002,601.320.99%137,200
Jan 5, 20262,615.002,630.002,599.002,619.002,575.75-0.42%96,800
Dec 30, 20252,650.002,650.002,618.002,630.002,586.56-0.42%100,800
Dec 29, 20252,657.002,657.002,628.002,641.002,597.38-0.45%109,600
Dec 26, 20252,660.002,670.002,640.002,653.002,609.180.53%110,800
Dec 25, 20252,614.002,640.002,608.002,639.002,595.421.03%77,400
Dec 24, 20252,619.002,626.002,604.002,612.002,568.86-0.19%87,600
Dec 23, 20252,600.002,624.002,598.002,617.002,573.780.65%72,200
Dec 22, 20252,623.002,627.002,583.002,600.002,557.06-0.57%111,300
Dec 19, 20252,624.002,638.002,605.002,615.002,571.81-1.06%185,700
Dec 18, 20252,607.002,645.002,592.002,643.002,599.352.24%135,300
Dec 17, 20252,599.002,599.002,578.002,585.002,542.31-0.08%102,000
Dec 16, 20252,644.002,645.002,582.002,587.002,544.27-2.16%185,600
Dec 15, 20252,648.002,665.002,627.002,644.002,600.331.23%135,000
Dec 12, 20252,598.002,629.002,598.002,612.002,568.860.46%138,200
Dec 11, 20252,626.002,628.002,597.002,600.002,557.06-0.46%65,900
Dec 10, 20252,620.002,629.002,602.002,612.002,568.86-0.08%105,300
Dec 9, 20252,606.002,622.002,587.002,614.002,570.830.65%122,300
Dec 8, 20252,655.002,677.002,583.002,597.002,554.11-2.55%233,300
Dec 5, 20252,693.002,704.002,663.002,665.002,620.99-1.37%106,300
Dec 4, 20252,691.002,709.002,684.002,702.002,657.38-121,900
Dec 3, 20252,701.002,713.002,695.002,702.002,657.38-0.52%121,400
Dec 2, 20252,698.002,720.002,691.002,716.002,671.140.67%117,800
Dec 1, 20252,707.002,735.002,697.002,698.002,653.44-0.33%107,100