Financial Products Group Co., Ltd. - 7148.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,401	2,408	2,408	2,409	2,383	388,700
August 15, 2025	2,372	2,391	2,391	2,405	2,372	484,800
August 14, 2025	2,373	2,361	2,361	2,386	2,351	411,400
August 13, 2025	2,349	2,376	2,376	2,393	2,331	512,700
August 12, 2025	2,340	2,349	2,349	2,363	2,325	569,100
August 08, 2025	2,318	2,315	2,315	2,339	2,311	389,200
August 07, 2025	2,294	2,311	2,311	2,325	2,287	444,000
August 06, 2025	2,258	2,282	2,282	2,284	2,253	426,500
August 05, 2025	2,251	2,258	2,258	2,269	2,239	776,200
August 04, 2025	2,158	2,225	2,225	2,227	2,153	1.19M
August 01, 2025	2,220	2,181	2,181	2,234	2,175	2.8M
July 31, 2025	2,404	2,422	2,422	2,430	2,401	397,600
July 30, 2025	2,395	2,391	2,391	2,417	2,386	301,500
July 29, 2025	2,382	2,393	2,393	2,399	2,367	352,100
July 28, 2025	2,427	2,382	2,382	2,431	2,375	435,000
July 25, 2025	2,416	2,426	2,426	2,458	2,405	433,200
July 24, 2025	2,421	2,416	2,416	2,443	2,408	301,200
July 23, 2025	2,360	2,420	2,420	2,428	2,356	510,800
July 22, 2025	2,355	2,341	2,341	2,372	2,330	225,200
July 18, 2025	2,365	2,355	2,355	2,371	2,350	230,500
July 17, 2025	2,330	2,365	2,365	2,365	2,325	200,700
July 16, 2025	2,365	2,329	2,329	2,372	2,328	272,200
July 15, 2025	2,390	2,370	2,370	2,405	2,370	170,700
July 14, 2025	2,391	2,388	2,388	2,396	2,366	178,200
July 11, 2025	2,385	2,391	2,391	2,417	2,382	304,500
July 10, 2025	2,363	2,374	2,374	2,376	2,346	270,400
July 09, 2025	2,334	2,359	2,359	2,382	2,317	244,000
July 08, 2025	2,311	2,315	2,315	2,332	2,306	230,300
July 07, 2025	2,355	2,316	2,316	2,364	2,313	272,100
July 04, 2025	2,353	2,370	2,370	2,387	2,353	248,000
July 03, 2025	2,356	2,351	2,351	2,360	2,336	186,200
July 02, 2025	2,340	2,360	2,360	2,373	2,328	226,200
July 01, 2025	2,400	2,349	2,349	2,400	2,334	267,300
June 30, 2025	2,393	2,387	2,387	2,423	2,386	387,700
June 27, 2025	2,355	2,365	2,365	2,365	2,330	350,600
June 26, 2025	2,298	2,326	2,326	2,327	2,298	247,300
June 25, 2025	2,292	2,291	2,291	2,298	2,277	201,500
June 24, 2025	2,306	2,291	2,291	2,313	2,283	190,300
June 23, 2025	2,288	2,274	2,274	2,292	2,260	248,500
June 20, 2025	2,316	2,292	2,292	2,335	2,292	398,400
June 19, 2025	2,371	2,346	2,346	2,381	2,343	217,100
June 18, 2025	2,337	2,374	2,374	2,374	2,335	177,300
June 17, 2025	2,332	2,353	2,353	2,359	2,330	222,700
June 16, 2025	2,342	2,331	2,331	2,358	2,331	154,100
June 13, 2025	2,351	2,323	2,323	2,358	2,321	255,200
June 12, 2025	2,392	2,366	2,366	2,395	2,365	169,100
June 11, 2025	2,390	2,382	2,382	2,399	2,372	198,200
June 10, 2025	2,396	2,394	2,394	2,434	2,393	310,000
June 09, 2025	2,416	2,390	2,390	2,419	2,365	268,800
June 06, 2025	2,360	2,394	2,394	2,395	2,355	248,300
June 05, 2025	2,324	2,353	2,353	2,372	2,310	330,400
June 04, 2025	2,316	2,319	2,319	2,324	2,306	183,600
June 03, 2025	2,318	2,298	2,298	2,318	2,281	237,000
June 02, 2025	2,310	2,319	2,319	2,320	2,274	273,200
May 30, 2025	2,273	2,320	2,320	2,331	2,265	628,400
May 29, 2025	2,273	2,280	2,280	2,287	2,264	265,500
May 28, 2025	2,285	2,266	2,266	2,305	2,263	323,200
May 27, 2025	2,250	2,264	2,264	2,270	2,250	187,800
May 26, 2025	2,251	2,249	2,249	2,267	2,244	221,600
May 23, 2025	2,255	2,248	2,248	2,269	2,238	184,000

Financial Products Group Co., Ltd. (7148.T) JPX