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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,089	2,043	2,043	2,089	2,036	728,600
February 19, 2026	2,092	2,089	2,089	2,099	2,077	433,700
February 18, 2026	2,092	2,087	2,087	2,109	2,080	500,100
February 17, 2026	2,061	2,054	2,054	2,070	2,046	389,400
February 16, 2026	2,052	2,044	2,044	2,064	2,036	481,600
February 13, 2026	2,078	2,038	2,038	2,083	2,034	708,900
February 12, 2026	2,109	2,078	2,078	2,117	2,077	795,000
February 10, 2026	2,102	2,115	2,115	2,131	2,099	644,100
February 09, 2026	2,200	2,121	2,121	2,201	2,118	1.14M
February 06, 2026	2,168	2,195	2,195	2,195	2,161	569,700
February 05, 2026	2,155	2,164	2,164	2,195	2,152	689,600
February 04, 2026	2,110	2,136	2,136	2,141	2,090	534,600
February 03, 2026	2,068	2,110	2,110	2,113	2,048	736,800
February 02, 2026	2,035	2,045	2,045	2,078	2,021	719,900
January 30, 2026	1,990	2,028	2,028	2,042	1,951	1.52M
January 29, 2026	2,010	2,020	2,020	2,025	1,991	713,000
January 28, 2026	2,022	2,003	2,003	2,030	1,994	718,900
January 27, 2026	2,055	2,033	2,033	2,056	2,029	585,200
January 26, 2026	2,068	2,061	2,061	2,078	2,046	620,000
January 23, 2026	2,089	2,074	2,074	2,111	2,074	528,000
January 22, 2026	2,080	2,076	2,076	2,092	2,061	653,300
January 21, 2026	2,100	2,082	2,082	2,112	2,064	918,900
January 20, 2026	2,140	2,123	2,123	2,149	2,123	583,100
January 19, 2026	2,148	2,147	2,147	2,154	2,128	682,200
January 16, 2026	2,144	2,141	2,141	2,164	2,109	804,000
January 15, 2026	2,094	2,135	2,135	2,146	2,088	1.01M
January 14, 2026	2,077	2,087	2,087	2,098	2,071	675,300
January 13, 2026	2,054	2,068	2,068	2,074	2,021	870,100
January 09, 2026	2,010	2,029	2,029	2,054	2,010	884,400
January 08, 2026	2,004	2,005	2,005	2,014	1,984	724,100
January 07, 2026	1,998	1,995	1,995	2,004	1,971	901,800
January 06, 2026	1,939	2,001	2,001	2,013	1,939	1.25M
January 05, 2026	1,930	1,927	1,927	1,943	1,896	1.28M
December 30, 2025	1,918	1,920	1,920	1,932	1,893	847,800
December 29, 2025	1,891	1,935	1,935	1,938	1,864	1.4M
December 26, 2025	1,864	1,880	1,880	1,905	1,851	1.55M
December 25, 2025	1,896	1,854	1,854	1,910	1,826	1.92M
December 24, 2025	1,814	1,888	1,888	1,908	1,801	3.62M
December 23, 2025	1,699	1,774	1,774	1,849	1,672	7.85M
December 22, 2025	1,698	1,698	1,698	1,698	1,698	514,300
December 19, 2025	2,184	2,198	2,198	2,208	2,175	442,600
December 18, 2025	2,158	2,178	2,178	2,185	2,158	659,000
December 17, 2025	2,165	2,167	2,167	2,175	2,151	500,300
December 16, 2025	2,193	2,170	2,170	2,197	2,170	424,400
December 15, 2025	2,199	2,209	2,209	2,217	2,184	320,800
December 12, 2025	2,191	2,186	2,186	2,200	2,185	285,800
December 11, 2025	2,215	2,169	2,169	2,218	2,169	260,000
December 10, 2025	2,170	2,202	2,202	2,204	2,167	431,300
December 09, 2025	2,180	2,162	2,162	2,182	2,162	291,600
December 08, 2025	2,164	2,185	2,185	2,192	2,161	394,700
December 05, 2025	2,205	2,157	2,157	2,212	2,153	479,200
December 04, 2025	2,198	2,213	2,213	2,222	2,193	338,400
December 03, 2025	2,201	2,186	2,186	2,210	2,179	361,000
December 02, 2025	2,202	2,210	2,210	2,220	2,195	397,600
December 01, 2025	2,210	2,198	2,198	2,220	2,181	481,700
November 28, 2025	2,214	2,228	2,228	2,241	2,212	364,700
November 27, 2025	2,245	2,228	2,228	2,256	2,225	470,100
November 26, 2025	2,270	2,247	2,247	2,280	2,242	479,500
November 25, 2025	2,329	2,257	2,257	2,330	2,240	397,900
November 21, 2025	2,275	2,301	2,301	2,334	2,267	514,000

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