FP Corporation 7947
TSE · Japan · Producer Manufacturing
¥2,781.00-10.00 (-0.36%)
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 | ¥2,781.00 | -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 |
| 2026-05-22 | ¥2,326.00 | -0.39% | ¥2,314.00 | ¥2,333.00 | ¥2,311.00 | 108.30K |