FP Corporation 7947
TSE · Japan · Produzierendes Gewerbe
¥2.775,00-6,00 (-0,22 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.776,00 | -0,18 % | ¥2.780,00 | ¥2.784,00 | ¥2.772,00 | 12,20K |
| 2026-10-01 | ¥2.781,00 | -0,36 % | ¥2.780,00 | ¥2.791,00 | ¥2.767,00 | 167,00K |
| 2026-09-30 | ¥2.791,00 | +0,94 % | ¥2.765,00 | ¥2.800,00 | ¥2.754,00 | 168,60K |
| 2026-09-29 | ¥2.765,00 | -1,67 % | ¥2.800,00 | ¥2.805,00 | ¥2.755,00 |
| 146,50K |
| 2026-09-28 | ¥2.812,00 | -0,74 % | ¥2.850,00 | ¥2.850,00 | ¥2.808,00 | 156,10K |
| 2026-09-25 | ¥2.833,00 | +0,71 % | ¥2.813,00 | ¥2.837,00 | ¥2.806,00 | 127,40K |
| 2026-09-24 | ¥2.813,00 | -0,95 % | ¥2.821,00 | ¥2.831,00 | ¥2.798,00 | 154,20K |
| 2026-09-18 | ¥2.840,00 | -1,08 % | ¥2.871,00 | ¥2.880,00 | ¥2.831,00 | 199,70K |
| 2026-09-17 | ¥2.871,00 | +0,98 % | ¥2.866,00 | ¥2.874,00 | ¥2.833,00 | 102,10K |
| 2026-09-16 | ¥2.843,00 | +0,57 % | ¥2.830,00 | ¥2.878,00 | ¥2.821,00 | 173,50K |
| 2026-09-15 | ¥2.827,00 | +0,35 % | ¥2.817,00 | ¥2.843,00 | ¥2.804,00 | 152,30K |
| 2026-09-14 | ¥2.817,00 | +0,90 % | ¥2.819,00 | ¥2.847,00 | ¥2.800,00 | 169,90K |
| 2026-09-11 | ¥2.792,00 | +0,94 % | ¥2.722,00 | ¥2.803,00 | ¥2.716,00 | 176,10K |
| 2026-09-10 | ¥2.766,00 | -1,07 % | ¥2.796,00 | ¥2.799,00 | ¥2.753,00 | 176,20K |
| 2026-09-09 | ¥2.796,00 | -0,60 % | ¥2.800,00 | ¥2.807,00 | ¥2.764,00 | 165,50K |
| 2026-09-08 | ¥2.813,00 | +0,21 % | ¥2.798,00 | ¥2.818,00 | ¥2.776,00 | 137,80K |
| 2026-09-07 | ¥2.807,00 | -2,23 % | ¥2.890,00 | ¥2.890,00 | ¥2.791,00 | 205,30K |
| 2026-09-04 | ¥2.871,00 | +0,17 % | ¥2.872,00 | ¥2.890,00 | ¥2.854,00 | 366,90K |
| 2026-09-03 | ¥2.866,00 | +0,21 % | ¥2.877,00 | ¥2.895,00 | ¥2.860,00 | 275,20K |
| 2026-09-02 | ¥2.860,00 | +0,78 % | ¥2.831,00 | ¥2.872,00 | ¥2.820,00 | 302,70K |
| 2026-09-01 | ¥2.838,00 | +1,03 % | ¥2.808,00 | ¥2.855,00 | ¥2.808,00 | 226,40K |
| 2026-08-31 | ¥2.809,00 | +1,26 % | ¥2.808,00 | ¥2.834,00 | ¥2.796,00 | 234,40K |
| 2026-08-28 | ¥2.774,00 | -0,96 % | ¥2.782,00 | ¥2.789,00 | ¥2.753,00 | 138,80K |
| 2026-08-27 | ¥2.801,00 | +0,39 % | ¥2.800,00 | ¥2.802,00 | ¥2.775,00 | 149,40K |
| 2026-08-26 | ¥2.790,00 | +0,47 % | ¥2.790,00 | ¥2.805,00 | ¥2.779,00 | 117,40K |
| 2026-08-25 | ¥2.777,00 | -0,47 % | ¥2.797,00 | ¥2.810,00 | ¥2.772,00 | 124,10K |
| 2026-08-24 | ¥2.790,00 | +0,29 % | ¥2.798,00 | ¥2.805,00 | ¥2.765,00 | 124,40K |
| 2026-08-21 | ¥2.782,00 | +0,58 % | ¥2.751,00 | ¥2.794,00 | ¥2.751,00 | 110,90K |
| 2026-08-20 | ¥2.766,00 | +0,84 % | ¥2.760,00 | ¥2.774,00 | ¥2.744,00 | 172,10K |
| 2026-08-19 | ¥2.743,00 | -0,15 % | ¥2.772,00 | ¥2.779,00 | ¥2.715,00 | 251,40K |
| 2026-08-18 | ¥2.747,00 | +2,04 % | ¥2.685,00 | ¥2.758,00 | ¥2.680,00 | 202,20K |
| 2026-08-17 | ¥2.692,00 | -1,21 % | ¥2.703,00 | ¥2.739,00 | ¥2.692,00 | 163,00K |
| 2026-08-14 | ¥2.725,00 | +1,38 % | ¥2.685,00 | ¥2.725,00 | ¥2.677,00 | 145,40K |
| 2026-08-13 | ¥2.688,00 | -0,15 % | ¥2.698,00 | ¥2.707,00 | ¥2.670,00 | 132,00K |
| 2026-08-12 | ¥2.692,00 | -0,88 % | ¥2.724,00 | ¥2.726,00 | ¥2.683,00 | 116,70K |
| 2026-08-10 | ¥2.716,00 | +0,26 % | ¥2.732,00 | ¥2.732,00 | ¥2.691,00 | 148,00K |
| 2026-08-07 | ¥2.709,00 | +0,52 % | ¥2.682,00 | ¥2.735,00 | ¥2.680,00 | 264,40K |
| 2026-08-06 | ¥2.695,00 | +2,94 % | ¥2.640,00 | ¥2.699,00 | ¥2.633,00 | 219,60K |
| 2026-08-05 | ¥2.618,00 | +0,54 % | ¥2.605,00 | ¥2.635,00 | ¥2.594,00 | 165,40K |
| 2026-08-04 | ¥2.604,00 | -0,12 % | ¥2.640,00 | ¥2.651,00 | ¥2.580,00 | 290,00K |
| 2026-08-03 | ¥2.607,00 | +3,33 % | ¥2.556,00 | ¥2.631,00 | ¥2.528,00 | 426,60K |
| 2026-07-31 | ¥2.523,00 | -3,89 % | ¥2.598,00 | ¥2.610,00 | ¥2.504,00 | 355,60K |
| 2026-07-30 | ¥2.625,00 | -0,72 % | ¥2.603,00 | ¥2.635,00 | ¥2.592,00 | 208,20K |
| 2026-07-29 | ¥2.644,00 | +1,42 % | ¥2.631,00 | ¥2.657,00 | ¥2.602,00 | 235,50K |
| 2026-07-28 | ¥2.607,00 | -1,18 % | ¥2.674,00 | ¥2.678,00 | ¥2.597,00 | 266,60K |
| 2026-07-27 | ¥2.638,00 | +5,02 % | ¥2.550,00 | ¥2.647,00 | ¥2.540,00 | 392,30K |
| 2026-07-24 | ¥2.512,00 | -0,83 % | ¥2.510,00 | ¥2.533,00 | ¥2.499,00 | 182,90K |
| 2026-07-23 | ¥2.533,00 | +1,00 % | ¥2.510,00 | ¥2.533,00 | ¥2.494,00 | 159,40K |
| 2026-07-22 | ¥2.508,00 | -0,95 % | ¥2.520,00 | ¥2.522,00 | ¥2.490,00 | 192,70K |
| 2026-07-21 | ¥2.532,00 | -0,31 % | ¥2.540,00 | ¥2.570,00 | ¥2.525,00 | 175,40K |
| 2026-07-17 | ¥2.540,00 | +0,04 % | ¥2.600,00 | ¥2.622,00 | ¥2.516,00 | 261,40K |
| 2026-07-16 | ¥2.539,00 | -0,24 % | ¥2.548,00 | ¥2.579,00 | ¥2.538,00 | 119,30K |
| 2026-07-15 | ¥2.545,00 | -0,31 % | ¥2.575,00 | ¥2.584,00 | ¥2.521,00 | 116,20K |
| 2026-07-14 | ¥2.553,00 | +0,83 % | ¥2.550,00 | ¥2.572,00 | ¥2.535,00 | 124,60K |
| 2026-07-13 | ¥2.532,00 | +0,52 % | ¥2.544,00 | ¥2.549,00 | ¥2.510,00 | 168,00K |
| 2026-07-10 | ¥2.519,00 | -1,06 % | ¥2.545,00 | ¥2.546,00 | ¥2.503,00 | 166,30K |
| 2026-07-09 | ¥2.546,00 | -1,62 % | ¥2.560,00 | ¥2.566,00 | ¥2.534,00 | 218,30K |
| 2026-07-08 | ¥2.588,00 | -1,45 % | ¥2.625,00 | ¥2.633,00 | ¥2.577,00 | 169,20K |
| 2026-07-07 | ¥2.626,00 | -0,45 % | ¥2.638,00 | ¥2.650,00 | ¥2.617,00 | 133,50K |
| 2026-07-06 | ¥2.638,00 | +0,42 % | ¥2.620,00 | ¥2.652,00 | ¥2.615,00 | 137,20K |
| 2026-07-03 | ¥2.627,00 | -0,15 % | ¥2.675,00 | ¥2.677,00 | ¥2.623,00 | 151,20K |
| 2026-07-02 | ¥2.631,00 | +3,30 % | ¥2.597,00 | ¥2.648,00 | ¥2.568,00 | 239,70K |
| 2026-07-01 | ¥2.547,00 | -1,85 % | ¥2.582,00 | ¥2.590,00 | ¥2.546,00 | 247,40K |
| 2026-06-30 | ¥2.595,00 | -1,33 % | ¥2.605,00 | ¥2.622,00 | ¥2.587,00 | 215,40K |
| 2026-06-29 | ¥2.630,00 | +0,08 % | ¥2.631,00 | ¥2.649,00 | ¥2.610,00 | 250,30K |
| 2026-06-26 | ¥2.628,00 | +0,54 % | ¥2.614,00 | ¥2.628,00 | ¥2.593,00 | 312,30K |
| 2026-06-25 | ¥2.614,00 | +0,42 % | ¥2.652,00 | ¥2.659,00 | ¥2.614,00 | 259,20K |
| 2026-06-24 | ¥2.603,00 | +0,35 % | ¥2.619,00 | ¥2.624,00 | ¥2.599,00 | 186,50K |
| 2026-06-23 | ¥2.594,00 | +0,82 % | ¥2.587,00 | ¥2.615,00 | ¥2.583,00 | 196,70K |
| 2026-06-22 | ¥2.573,00 | -1,04 % | ¥2.600,00 | ¥2.636,00 | ¥2.565,00 | 230,30K |
| 2026-06-19 | ¥2.600,00 | -1,22 % | ¥2.614,00 | ¥2.648,00 | ¥2.597,00 | 282,50K |
| 2026-06-18 | ¥2.632,00 | +1,50 % | ¥2.595,00 | ¥2.665,00 | ¥2.575,00 | 380,70K |
| 2026-06-17 | ¥2.593,00 | +3,64 % | ¥2.510,00 | ¥2.598,00 | ¥2.510,00 | 364,40K |
| 2026-06-16 | ¥2.502,00 | -0,44 % | ¥2.487,00 | ¥2.509,00 | ¥2.478,00 | 156,40K |
| 2026-06-15 | ¥2.513,00 | -0,48 % | ¥2.543,00 | ¥2.578,00 | ¥2.513,00 | 342,20K |
| 2026-06-12 | ¥2.525,00 | +1,49 % | ¥2.515,00 | ¥2.543,00 | ¥2.493,00 | 293,60K |
| 2026-06-11 | ¥2.488,00 | +1,30 % | ¥2.465,00 | ¥2.501,00 | ¥2.436,00 | 284,80K |
| 2026-06-10 | ¥2.456,00 | +1,24 % | ¥2.445,00 | ¥2.478,00 | ¥2.418,00 | 291,90K |
| 2026-06-09 | ¥2.426,00 | -1,14 % | ¥2.469,00 | ¥2.477,00 | ¥2.420,00 | 195,90K |
| 2026-06-08 | ¥2.454,00 | +3,28 % | ¥2.407,00 | ¥2.459,00 | ¥2.397,00 | 422,70K |
| 2026-06-05 | ¥2.376,00 | +0,13 % | ¥2.362,00 | ¥2.401,00 | ¥2.362,00 | 159,90K |
| 2026-06-04 | ¥2.373,00 | +0,08 % | ¥2.375,00 | ¥2.379,00 | ¥2.353,00 | 163,30K |
| 2026-06-03 | ¥2.371,00 | +0,76 % | ¥2.352,00 | ¥2.386,00 | ¥2.342,00 | 172,80K |
| 2026-06-02 | ¥2.353,00 | -4,00 % | ¥2.351,00 | ¥2.374,00 | ¥2.330,00 | 271,10K |
| 2026-06-01 | ¥2.451,00 | +2,55 % | ¥2.393,00 | ¥2.451,00 | ¥2.371,00 | 388,40K |
| 2026-05-29 | ¥2.390,00 | -0,21 % | ¥2.395,00 | ¥2.410,00 | ¥2.375,00 | 269,10K |
| 2026-05-28 | ¥2.395,00 | +0,08 % | ¥2.418,00 | ¥2.447,00 | ¥2.376,00 | 304,10K |
| 2026-05-27 | ¥2.393,00 | +4,27 % | ¥2.316,00 | ¥2.396,00 | ¥2.315,00 | 416,90K |
| 2026-05-26 | ¥2.295,00 | -0,74 % | ¥2.312,00 | ¥2.313,00 | ¥2.294,00 | 155,60K |
| 2026-05-25 | ¥2.312,00 | -0,60 % | ¥2.326,00 | ¥2.345,00 | ¥2.305,00 | 178,30K |