FP Partner, Inc. 7388
TSE · Japan · Finance
¥2,318.00-22.00 (-0.94%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,318.00 | -0.94% | ¥2,310.00 | ¥2,329.00 | ¥2,310.00 | 24.90K |
| 2026-09-30 | ¥2,340.00 | +0.60% | ¥2,337.00 | ¥2,340.00 | ¥2,307.00 | 41.80K |
| 2026-09-29 | ¥2,326.00 | -1.32% | ¥2,338.00 | ¥2,353.00 | ¥2,315.00 | 43.40K |
| 2026-09-28 | ¥2,357.00 | +1.29% | ¥2,330.00 | ¥2,357.00 | ¥2,316.00 |
| 39.80K |
| 2026-09-25 | ¥2,327.00 | -0.34% | ¥2,346.00 | ¥2,346.00 | ¥2,305.00 | 36.30K |
| 2026-09-24 | ¥2,335.00 | -1.06% | ¥2,350.00 | ¥2,360.00 | ¥2,324.00 | 27.00K |
| 2026-09-18 | ¥2,360.00 | +0.85% | ¥2,330.00 | ¥2,360.00 | ¥2,321.00 | 39.10K |
| 2026-09-17 | ¥2,340.00 | +0.91% | ¥2,320.00 | ¥2,340.00 | ¥2,320.00 | 24.10K |
| 2026-09-16 | ¥2,319.00 | +0.22% | ¥2,330.00 | ¥2,335.00 | ¥2,312.00 | 19.20K |
| 2026-09-15 | ¥2,314.00 | -0.39% | ¥2,323.00 | ¥2,330.00 | ¥2,306.00 | 15.40K |
| 2026-09-14 | ¥2,323.00 | +0.65% | ¥2,300.00 | ¥2,323.00 | ¥2,293.00 | 17.70K |
| 2026-09-11 | ¥2,308.00 | +0.79% | ¥2,280.00 | ¥2,308.00 | ¥2,273.00 | 34.30K |
| 2026-09-10 | ¥2,290.00 | +0.22% | ¥2,284.00 | ¥2,305.00 | ¥2,284.00 | 18.10K |
| 2026-09-09 | ¥2,285.00 | -1.47% | ¥2,316.00 | ¥2,316.00 | ¥2,285.00 | 23.20K |
| 2026-09-08 | ¥2,319.00 | -0.17% | ¥2,323.00 | ¥2,329.00 | ¥2,312.00 | 16.50K |
| 2026-09-07 | ¥2,323.00 | -0.09% | ¥2,325.00 | ¥2,339.00 | ¥2,318.00 | 17.40K |
| 2026-09-04 | ¥2,325.00 | +0.87% | ¥2,314.00 | ¥2,340.00 | ¥2,310.00 | 54.30K |
| 2026-09-03 | ¥2,305.00 | -1.03% | ¥2,315.00 | ¥2,329.00 | ¥2,305.00 | 25.30K |
| 2026-09-02 | ¥2,329.00 | -0.21% | ¥2,325.00 | ¥2,338.00 | ¥2,312.00 | 26.40K |
| 2026-09-01 | ¥2,334.00 | -1.14% | ¥2,354.00 | ¥2,369.00 | ¥2,321.00 | 47.50K |
| 2026-08-31 | ¥2,361.00 | +0.94% | ¥2,358.00 | ¥2,367.00 | ¥2,325.00 | 57.30K |
| 2026-08-28 | ¥2,339.00 | +1.04% | ¥2,331.00 | ¥2,343.00 | ¥2,317.00 | 41.50K |
| 2026-08-27 | ¥2,315.00 | +0.43% | ¥2,327.00 | ¥2,330.00 | ¥2,308.00 | 35.50K |
| 2026-08-26 | ¥2,305.00 | +1.77% | ¥2,258.00 | ¥2,318.00 | ¥2,258.00 | 85.80K |
| 2026-08-25 | ¥2,265.00 | +0.62% | ¥2,268.00 | ¥2,269.00 | ¥2,245.00 | 32.30K |
| 2026-08-24 | ¥2,251.00 | +0.81% | ¥2,244.00 | ¥2,266.00 | ¥2,236.00 | 45.20K |
| 2026-08-21 | ¥2,233.00 | -0.53% | ¥2,245.00 | ¥2,250.00 | ¥2,224.00 | 37.10K |
| 2026-08-20 | ¥2,245.00 | -0.58% | ¥2,258.00 | ¥2,270.00 | ¥2,237.00 | 29.00K |
| 2026-08-19 | ¥2,258.00 | +1.12% | ¥2,248.00 | ¥2,261.00 | ¥2,231.00 | 54.80K |
| 2026-08-18 | ¥2,233.00 | -0.27% | ¥2,240.00 | ¥2,252.00 | ¥2,227.00 | 41.60K |
| 2026-08-17 | ¥2,239.00 | +0.40% | ¥2,235.00 | ¥2,277.00 | ¥2,233.00 | 52.00K |
| 2026-08-14 | ¥2,230.00 | +0.95% | ¥2,220.00 | ¥2,239.00 | ¥2,213.00 | 30.80K |
| 2026-08-13 | ¥2,209.00 | -0.05% | ¥2,200.00 | ¥2,210.00 | ¥2,182.00 | 26.40K |
| 2026-08-12 | ¥2,210.00 | +2.50% | ¥2,180.00 | ¥2,214.00 | ¥2,168.00 | 54.90K |
| 2026-08-10 | ¥2,156.00 | -0.19% | ¥2,154.00 | ¥2,175.00 | ¥2,153.00 | 32.10K |
| 2026-08-07 | ¥2,160.00 | +1.08% | ¥2,137.00 | ¥2,160.00 | ¥2,129.00 | 21.80K |
| 2026-08-06 | ¥2,137.00 | +0.80% | ¥2,121.00 | ¥2,144.00 | ¥2,121.00 | 28.60K |
| 2026-08-05 | ¥2,120.00 | -0.56% | ¥2,139.00 | ¥2,148.00 | ¥2,112.00 | 38.20K |
| 2026-08-04 | ¥2,132.00 | -0.51% | ¥2,150.00 | ¥2,153.00 | ¥2,119.00 | 44.30K |
| 2026-08-03 | ¥2,143.00 | -2.64% | ¥2,201.00 | ¥2,201.00 | ¥2,133.00 | 54.10K |
| 2026-07-31 | ¥2,201.00 | -1.92% | ¥2,225.00 | ¥2,228.00 | ¥2,163.00 | 54.70K |
| 2026-07-30 | ¥2,244.00 | +3.65% | ¥2,176.00 | ¥2,244.00 | ¥2,157.00 | 111.30K |
| 2026-07-29 | ¥2,165.00 | +0.32% | ¥2,169.00 | ¥2,178.00 | ¥2,136.00 | 85.90K |
| 2026-07-28 | ¥2,158.00 | +0.28% | ¥2,137.00 | ¥2,174.00 | ¥2,137.00 | 41.60K |
| 2026-07-27 | ¥2,152.00 | +0.70% | ¥2,138.00 | ¥2,164.00 | ¥2,138.00 | 45.00K |
| 2026-07-24 | ¥2,137.00 | -2.11% | ¥2,181.00 | ¥2,188.00 | ¥2,137.00 | 66.90K |
| 2026-07-23 | ¥2,183.00 | -1.04% | ¥2,182.00 | ¥2,190.00 | ¥2,180.00 | 23.80K |
| 2026-07-22 | ¥2,206.00 | +1.47% | ¥2,230.00 | ¥2,230.00 | ¥2,175.00 | 53.70K |
| 2026-07-21 | ¥2,174.00 | -0.96% | ¥2,214.00 | ¥2,223.00 | ¥2,160.00 | 38.90K |
| 2026-07-17 | ¥2,195.00 | -2.27% | ¥2,205.00 | ¥2,229.00 | ¥2,169.00 | 63.80K |
| 2026-07-16 | ¥2,246.00 | +0.58% | ¥2,234.00 | ¥2,275.00 | ¥2,214.00 | 69.10K |
| 2026-07-15 | ¥2,233.00 | +0.13% | ¥2,245.00 | ¥2,262.00 | ¥2,233.00 | 26.30K |
| 2026-07-14 | ¥2,230.00 | +1.04% | ¥2,200.00 | ¥2,231.00 | ¥2,196.00 | 26.30K |
| 2026-07-13 | ¥2,207.00 | -1.91% | ¥2,245.00 | ¥2,264.00 | ¥2,195.00 | 29.40K |
| 2026-07-10 | ¥2,250.00 | +0.90% | ¥2,234.00 | ¥2,269.00 | ¥2,234.00 | 45.20K |
| 2026-07-09 | ¥2,230.00 | +0.90% | ¥2,200.00 | ¥2,235.00 | ¥2,188.00 | 51.70K |
| 2026-07-08 | ¥2,210.00 | +0.45% | ¥2,204.00 | ¥2,215.00 | ¥2,185.00 | 31.20K |
| 2026-07-07 | ¥2,200.00 | -0.09% | ¥2,205.00 | ¥2,207.00 | ¥2,191.00 | 19.40K |
| 2026-07-06 | ¥2,202.00 | +1.76% | ¥2,175.00 | ¥2,203.00 | ¥2,166.00 | 37.00K |
| 2026-07-03 | ¥2,164.00 | -0.37% | ¥2,180.00 | ¥2,182.00 | ¥2,160.00 | 31.10K |
| 2026-07-02 | ¥2,172.00 | +1.21% | ¥2,140.00 | ¥2,172.00 | ¥2,072.00 | 75.80K |
| 2026-07-01 | ¥2,146.00 | -0.09% | ¥2,140.00 | ¥2,155.00 | ¥2,121.00 | 40.00K |
| 2026-06-30 | ¥2,148.00 | +1.27% | ¥2,159.00 | ¥2,159.00 | ¥2,112.00 | 41.60K |
| 2026-06-29 | ¥2,121.00 | +2.66% | ¥2,071.00 | ¥2,121.00 | ¥2,068.00 | 45.80K |
| 2026-06-26 | ¥2,066.00 | +1.08% | ¥2,044.00 | ¥2,070.00 | ¥2,039.00 | 20.10K |
| 2026-06-25 | ¥2,044.00 | -0.44% | ¥2,067.00 | ¥2,070.00 | ¥2,044.00 | 28.20K |
| 2026-06-24 | ¥2,053.00 | +0.54% | ¥2,042.00 | ¥2,055.00 | ¥2,037.00 | 27.70K |
| 2026-06-23 | ¥2,042.00 | -0.10% | ¥2,044.00 | ¥2,055.00 | ¥2,041.00 | 30.30K |
| 2026-06-22 | ¥2,044.00 | +0.44% | ¥2,027.00 | ¥2,044.00 | ¥2,018.00 | 29.30K |
| 2026-06-19 | ¥2,035.00 | +0.94% | ¥2,025.00 | ¥2,047.00 | ¥2,018.00 | 40.10K |
| 2026-06-18 | ¥2,016.00 | +0.50% | ¥2,016.00 | ¥2,038.00 | ¥2,015.00 | 32.90K |
| 2026-06-17 | ¥2,006.00 | 0.00% | ¥2,007.00 | ¥2,020.00 | ¥2,005.00 | 40.20K |
| 2026-06-16 | ¥2,006.00 | -1.62% | ¥2,038.00 | ¥2,038.00 | ¥2,006.00 | 59.10K |
| 2026-06-15 | ¥2,039.00 | +0.94% | ¥2,025.00 | ¥2,054.00 | ¥2,025.00 | 34.80K |
| 2026-06-12 | ¥2,020.00 | -0.44% | ¥2,035.00 | ¥2,055.00 | ¥2,020.00 | 39.90K |
| 2026-06-11 | ¥2,029.00 | +0.55% | ¥2,018.00 | ¥2,029.00 | ¥2,013.00 | 24.90K |
| 2026-06-10 | ¥2,018.00 | -0.49% | ¥2,028.00 | ¥2,032.00 | ¥2,018.00 | 40.80K |
| 2026-06-09 | ¥2,028.00 | +0.40% | ¥2,030.00 | ¥2,040.00 | ¥2,017.00 | 45.20K |
| 2026-06-08 | ¥2,020.00 | -0.10% | ¥2,020.00 | ¥2,027.00 | ¥2,011.00 | 52.70K |
| 2026-06-05 | ¥2,022.00 | +0.15% | ¥2,019.00 | ¥2,038.00 | ¥2,019.00 | 28.50K |
| 2026-06-04 | ¥2,019.00 | -0.25% | ¥2,021.00 | ¥2,034.00 | ¥2,018.00 | 49.90K |
| 2026-06-03 | ¥2,024.00 | -2.27% | ¥2,076.00 | ¥2,076.00 | ¥2,021.00 | 99.90K |
| 2026-06-02 | ¥2,071.00 | -2.27% | ¥2,100.00 | ¥2,100.00 | ¥2,071.00 | 47.00K |
| 2026-06-01 | ¥2,119.00 | -1.21% | ¥2,140.00 | ¥2,141.00 | ¥2,100.00 | 77.20K |
| 2026-05-29 | ¥2,145.00 | -0.14% | ¥2,178.00 | ¥2,197.00 | ¥2,145.00 | 105.80K |
| 2026-05-28 | ¥2,148.00 | -8.01% | ¥2,138.00 | ¥2,184.00 | ¥2,133.00 | 222.00K |
| 2026-05-27 | ¥2,335.00 | +0.39% | ¥2,325.00 | ¥2,335.00 | ¥2,312.00 | 92.80K |
| 2026-05-26 | ¥2,326.00 | -0.04% | ¥2,330.00 | ¥2,344.00 | ¥2,326.00 | 47.40K |
| 2026-05-25 | ¥2,327.00 | -1.40% | ¥2,370.00 | ¥2,371.00 | ¥2,308.00 | 60.20K |
| 2026-05-22 | ¥2,360.00 | -0.92% | ¥2,390.00 | ¥2,390.00 | ¥2,353.00 | 43.20K |