FP Corporation - 7947.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,606	2,573	2,573	2,610	2,573	216,300
September 26, 2025	2,602	2,617	2,595.5	2,623	2,602	204,400
September 25, 2025	2,609	2,615	2,593.52	2,615	2,601	160,500
September 24, 2025	2,616	2,609	2,587.57	2,621	2,603	175,600
September 22, 2025	2,624	2,616	2,594.51	2,633	2,613	164,300
September 19, 2025	2,649	2,624	2,624	2,656	2,622	250,900
September 18, 2025	2,650	2,641	2,641	2,652	2,627	215,900
September 17, 2025	2,650	2,641	2,641	2,652	2,627	215,900
September 16, 2025	2,644	2,647	2,647	2,655	2,624	237,900
September 12, 2025	2,612	2,614	2,614	2,634	2,605	174,000
September 11, 2025	2,612	2,614	2,614	2,634	2,605	252,300
September 10, 2025	2,640	2,650	2,650	2,657	2,637	138,300
September 09, 2025	2,658	2,642	2,642	2,660	2,640	174,800
September 08, 2025	2,646	2,659	2,659	2,669	2,642	204,100
September 05, 2025	2,644	2,639	2,639	2,660	2,625	137,400
September 04, 2025	2,649	2,662	2,662	2,662	2,640	101,300
September 03, 2025	2,658	2,658	2,658	2,680	2,652	154,400
September 02, 2025	2,659	2,661	2,661	2,681	2,655	150,600
September 01, 2025	2,640	2,655	2,655	2,675	2,640	117,200
August 29, 2025	2,635	2,631	2,631	2,654	2,626	192,900
August 28, 2025	2,653	2,650	2,650	2,662	2,630	172,600
August 27, 2025	2,650	2,635	2,635	2,661	2,626	138,500
August 26, 2025	2,655	2,650	2,650	2,663	2,644	196,900
August 25, 2025	2,628	2,642	2,642	2,642	2,618	129,700
August 22, 2025	2,624	2,627	2,627	2,629	2,610	138,000
August 21, 2025	2,660	2,643	2,643	2,669	2,634	158,600
August 20, 2025	2,661	2,660	2,660	2,673	2,647	209,200
August 19, 2025	2,644	2,652	2,652	2,667	2,636	186,800
August 18, 2025	2,645	2,650	2,650	2,670	2,640	169,600
August 15, 2025	2,625	2,625	2,625	2,637	2,611	151,800
August 14, 2025	2,659	2,645	2,645	2,672	2,644	159,800
August 13, 2025	2,690	2,654	2,654	2,690	2,651	177,300
August 12, 2025	2,709	2,694	2,694	2,709	2,676	178,400
August 08, 2025	2,700	2,687	2,687	2,712	2,682	139,400
August 07, 2025	2,680	2,684	2,684	2,708	2,669	230,800
August 06, 2025	2,636	2,682	2,682	2,690	2,635	232,300
August 05, 2025	2,608	2,626	2,626	2,639	2,600	277,900
August 04, 2025	2,636	2,605	2,605	2,681	2,601	593,300
August 01, 2025	2,705	2,625	2,625	2,706	2,594	835,100
July 31, 2025	2,676	2,711	2,711	2,780	2,632	576,700
July 30, 2025	2,628	2,655	2,655	2,655	2,622	131,800
July 29, 2025	2,645	2,628	2,628	2,645	2,608	193,600
July 28, 2025	2,690	2,657	2,657	2,711	2,646	186,700
July 25, 2025	2,712	2,690	2,690	2,716	2,665	192,600
July 24, 2025	2,688	2,712	2,712	2,713	2,676	195,400
July 23, 2025	2,668	2,675	2,675	2,680	2,656	186,000
July 22, 2025	2,656	2,653	2,653	2,679	2,648	160,100
July 18, 2025	2,660	2,648	2,648	2,672	2,641	188,600
July 17, 2025	2,616	2,652	2,652	2,653	2,614	145,100
July 16, 2025	2,616	2,615	2,615	2,636	2,607	144,700
July 15, 2025	2,620	2,621	2,621	2,638	2,613	113,900
July 14, 2025	2,614	2,620	2,620	2,637	2,611	139,300
July 11, 2025	2,625	2,617	2,617	2,655	2,611	134,000
July 10, 2025	2,600	2,595	2,595	2,613	2,583	148,400
July 09, 2025	2,590	2,610	2,610	2,626	2,586	123,000
July 08, 2025	2,595	2,596	2,596	2,600	2,578	115,200
July 07, 2025	2,590	2,595	2,595	2,602	2,580	116,500
July 04, 2025	2,602	2,595	2,595	2,610	2,590	112,400
July 03, 2025	2,630	2,608	2,608	2,636	2,604	119,400
July 02, 2025	2,642	2,647	2,647	2,666	2,634	113,400

FP Corporation (7947.T) JPX