UK markets close in 6 hours 9 minutes

FP Corporation (7947.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,646.50-18.00 (-0.68%)
At close: 03:15PM JST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242,660.002,681.502,646.502,646.502,646.5089,300
20 May 20242,657.502,688.002,652.002,664.502,664.5077,900
17 May 20242,627.002,697.002,605.502,663.502,663.50172,100
16 May 20242,622.502,640.502,598.002,611.502,611.50197,200
15 May 20242,688.502,706.002,611.502,624.002,624.00272,900
14 May 20242,620.002,639.502,596.002,638.502,638.50169,300
13 May 20242,646.002,668.002,625.002,643.002,643.00129,200
10 May 20242,641.502,668.002,616.502,654.502,654.50175,500
09 May 20242,663.502,670.002,601.002,607.502,607.50180,200
08 May 20242,616.502,672.002,616.502,631.502,631.50241,000
07 May 20242,603.002,632.002,581.002,632.002,632.00151,300
02 May 20242,620.002,655.002,586.002,601.002,601.00313,700
01 May 20242,640.002,676.002,585.502,600.002,600.00641,000
30 Apr 20242,490.002,557.502,465.002,540.002,540.00397,800
26 Apr 20242,539.002,580.002,500.002,516.002,516.00255,300
25 Apr 20242,612.002,612.002,577.002,577.502,577.50142,500
24 Apr 20242,611.002,613.002,582.502,600.002,600.00252,800
23 Apr 20242,662.502,665.002,627.502,652.502,652.50140,200
22 Apr 20242,622.502,657.502,600.502,647.002,647.00139,300
19 Apr 20242,697.502,697.502,572.002,573.502,573.50213,000
18 Apr 20242,689.502,740.002,683.002,689.502,689.50219,600
17 Apr 20242,730.002,731.002,648.002,653.502,653.50151,200
16 Apr 20242,800.002,819.502,720.502,732.002,732.00182,700
15 Apr 20242,805.502,819.502,771.002,813.002,813.00151,800
12 Apr 20242,785.002,828.502,763.002,805.502,805.50144,400
11 Apr 20242,737.002,829.502,717.502,785.002,785.00213,800
10 Apr 20242,693.502,741.502,684.502,737.502,737.50134,300
09 Apr 20242,698.002,709.002,675.002,689.002,689.0095,500
08 Apr 20242,682.502,692.502,677.002,690.002,690.0071,200
05 Apr 20242,680.002,720.002,663.502,703.002,703.00139,700
04 Apr 20242,674.502,691.002,655.002,663.502,663.50168,700
03 Apr 20242,700.502,702.502,652.502,675.002,675.00193,500
02 Apr 20242,740.002,746.002,700.002,725.002,725.00127,000
01 Apr 20242,762.002,806.502,757.002,770.502,770.50123,100
29 Mar 20242,747.002,754.002,732.002,744.502,744.5067,600
28 Mar 20242,760.002,796.502,728.002,742.502,742.50134,100
28 Mar 202435.5 Dividend
27 Mar 20242,750.002,836.502,746.502,789.502,754.00179,300
26 Mar 20242,736.002,736.002,691.502,722.002,687.36112,200
25 Mar 20242,757.002,771.002,737.502,746.002,711.0593,400
22 Mar 20242,755.002,785.002,751.002,758.502,723.39113,500
21 Mar 20242,759.002,783.002,752.502,764.502,729.32106,700
19 Mar 20242,730.002,765.002,728.002,758.502,723.39116,400
18 Mar 20242,761.002,761.002,712.002,737.002,702.17100,200
15 Mar 20242,702.002,747.502,701.002,734.002,699.21193,100
14 Mar 20242,712.002,713.502,690.002,706.502,672.0685,000
13 Mar 20242,747.002,748.502,676.502,695.002,660.70115,200
12 Mar 20242,765.002,774.502,708.002,749.502,714.51129,100
11 Mar 20242,690.502,763.002,690.502,763.002,727.84178,800
08 Mar 20242,687.002,721.002,645.502,692.502,658.23172,200
07 Mar 20242,679.502,724.502,651.002,704.502,670.08153,100
06 Mar 20242,664.002,695.002,654.502,654.502,620.72171,400
05 Mar 20242,722.502,733.002,684.002,684.002,649.84138,600
04 Mar 20242,780.002,799.002,747.502,749.502,714.51146,300
01 Mar 20242,733.002,778.502,729.002,765.502,730.31172,200
29 Feb 20242,749.502,760.002,711.002,747.502,712.53186,300
28 Feb 20242,730.502,762.002,730.502,750.502,715.50175,200
27 Feb 20242,779.002,801.502,744.002,753.002,717.96168,600
26 Feb 20242,800.002,859.002,779.002,779.002,743.63386,500
22 Feb 20242,824.002,840.002,735.502,741.502,706.61350,000
21 Feb 20242,835.502,848.002,800.502,839.502,803.36175,800
20 Feb 20242,870.002,887.502,823.002,835.502,799.41186,600
19 Feb 20242,811.502,870.002,797.002,870.002,833.48343,500
16 Feb 20242,761.502,877.502,757.502,829.002,793.00456,400
15 Feb 20242,856.002,868.502,711.002,744.502,709.57505,800
14 Feb 20242,877.002,888.502,843.502,868.002,831.50208,900
13 Feb 20242,904.502,932.002,870.502,889.002,852.23187,500
09 Feb 20242,868.502,922.502,854.002,904.502,867.54204,400
08 Feb 20242,948.002,948.002,836.502,868.502,831.99282,800
07 Feb 20242,931.002,948.002,882.502,948.002,910.48412,300
06 Feb 20242,911.002,984.002,894.002,937.002,899.62317,800
05 Feb 20242,800.002,911.002,790.002,911.002,873.95388,900
02 Feb 20242,776.002,843.502,774.002,794.502,758.94373,100
01 Feb 20242,920.002,940.502,751.502,776.002,740.67984,500
31 Jan 20242,838.002,870.002,833.502,870.002,833.48146,600
30 Jan 20242,865.002,875.002,839.502,845.502,809.29194,200
29 Jan 20242,870.002,870.002,837.002,846.502,810.27131,800
26 Jan 20242,898.002,900.002,850.502,851.002,814.72137,800
25 Jan 20242,854.002,879.002,848.002,875.502,838.91118,100
24 Jan 20242,867.002,883.002,853.502,874.502,837.92111,400
23 Jan 20242,827.002,879.002,827.002,847.002,810.77135,900
22 Jan 20242,859.002,864.002,824.502,839.502,803.36114,500
19 Jan 20242,852.502,871.502,845.002,847.002,810.77164,500
18 Jan 20242,971.502,971.502,841.502,850.502,814.22228,800
17 Jan 20243,010.003,028.002,978.502,981.002,943.06223,100
16 Jan 20243,015.003,048.002,995.003,018.002,979.59126,100
15 Jan 20243,015.003,020.002,995.003,012.002,973.6723,500
12 Jan 20243,010.003,026.002,991.503,012.002,973.67141,500
11 Jan 20242,993.503,010.002,975.002,988.002,949.97172,900
10 Jan 20242,916.002,976.002,910.502,960.502,922.82175,900
09 Jan 20242,890.002,919.002,884.502,911.002,873.95100,800
05 Jan 20242,930.002,939.002,867.502,888.002,851.25143,500
04 Jan 20242,981.502,996.502,913.002,935.002,897.65180,200
29 Dec 20232,982.003,019.002,882.002,971.002,933.19194,800
28 Dec 20232,940.503,010.002,940.503,010.002,971.69175,800
27 Dec 20232,866.502,953.502,866.502,947.502,909.99212,600
26 Dec 20232,870.002,872.502,845.502,854.502,818.1798,200
25 Dec 20232,920.502,927.002,855.502,866.502,830.02162,000
22 Dec 20232,889.002,912.002,885.502,903.002,866.0695,200
21 Dec 20232,856.002,889.502,843.002,867.502,831.01201,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...