FP Corporation (7947.T) JPX

Currency In JPY

7947.T Historical Return

If you invested ¥1000 in FP Corporation (7947.T) 10 years ago, it would be worth ¥1,206.84 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥698.23, while ¥1000 invested 1 year ago would be worth ¥1,095.52. This corresponds to total returns of 20.68%, -30.18%, 9.55%, respectively, with annualized returns of 1.9%, -6.93%, 9.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7947.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	2,722	2,792	2,792	2,803	2,716	176,100
September 10, 2026	2,796	2,766	2,766	2,799	2,753	176,200
September 09, 2026	2,800	2,796	2,796	2,807	2,764	165,500
September 08, 2026	2,798	2,813	2,813	2,818	2,776	137,800
September 07, 2026	2,890	2,807	2,807	2,890	2,791	205,300
September 04, 2026	2,872	2,871	2,871	2,890	2,854	366,900
September 03, 2026	2,877	2,866	2,866	2,895	2,860	275,200
September 02, 2026	2,831	2,860	2,860	2,872	2,820	302,700
September 01, 2026	2,808	2,838	2,838	2,855	2,808	226,400
August 31, 2026	2,808	2,809	2,809	2,834	2,796	234,400
August 28, 2026	2,782	2,774	2,774	2,789	2,753	138,800
August 27, 2026	2,800	2,801	2,801	2,802	2,775	149,400
August 26, 2026	2,790	2,790	2,790	2,805	2,779	117,400
August 25, 2026	2,797	2,777	2,777	2,810	2,772	124,100
August 24, 2026	2,798	2,790	2,790	2,805	2,765	124,400
August 21, 2026	2,751	2,782	2,782	2,794	2,751	110,900
August 20, 2026	2,760	2,766	2,766	2,774	2,744	172,100
August 19, 2026	2,772	2,743	2,743	2,779	2,715	251,400
August 18, 2026	2,685	2,747	2,747	2,758	2,680	202,200
August 17, 2026	2,703	2,692	2,692	2,739	2,692	163,000
August 14, 2026	2,685	2,725	2,725	2,725	2,677	145,400
August 13, 2026	2,698	2,688	2,688	2,707	2,670	132,000
August 12, 2026	2,724	2,692	2,692	2,726	2,683	116,700
August 10, 2026	2,732	2,716	2,716	2,732	2,691	148,000
August 07, 2026	2,682	2,709	2,709	2,735	2,680	264,400
August 06, 2026	2,640	2,695	2,695	2,699	2,633	219,600
August 05, 2026	2,605	2,618	2,618	2,635	2,594	165,400
August 04, 2026	2,640	2,604	2,604	2,651	2,580	290,000
August 03, 2026	2,556	2,607	2,607	2,631	2,528	426,600
July 31, 2026	2,598	2,523	2,523	2,610	2,504	355,600
July 30, 2026	2,603	2,625	2,625	2,635	2,592	208,200
July 29, 2026	2,631	2,644	2,644	2,657	2,602	235,500
July 28, 2026	2,674	2,607	2,607	2,678	2,597	266,600
July 27, 2026	2,550	2,638	2,638	2,647	2,540	392,300
July 24, 2026	2,510	2,512	2,512	2,533	2,499	182,900
July 23, 2026	2,510	2,533	2,533	2,533	2,494	159,400
July 22, 2026	2,520	2,508	2,508	2,522	2,490	192,700
July 21, 2026	2,540	2,532	2,532	2,570	2,525	175,400
July 17, 2026	2,600	2,540	2,540	2,622	2,516	261,400
July 16, 2026	2,548	2,539	2,539	2,579	2,538	119,300
July 15, 2026	2,575	2,545	2,545	2,584	2,521	116,200
July 14, 2026	2,550	2,553	2,553	2,572	2,535	124,600
July 13, 2026	2,544	2,532	2,532	2,549	2,510	168,000
July 10, 2026	2,545	2,519	2,519	2,546	2,503	166,300
July 09, 2026	2,560	2,546	2,546	2,566	2,534	218,300
July 08, 2026	2,625	2,588	2,588	2,633	2,577	169,200
July 07, 2026	2,638	2,626	2,626	2,650	2,617	133,500
July 06, 2026	2,620	2,638	2,638	2,652	2,615	137,200
July 03, 2026	2,675	2,627	2,627	2,677	2,623	151,200
July 02, 2026	2,597	2,631	2,631	2,648	2,568	239,700
July 01, 2026	2,582	2,547	2,547	2,590	2,546	247,400
June 30, 2026	2,605	2,595	2,595	2,622	2,587	215,400
June 29, 2026	2,631	2,630	2,630	2,649	2,610	250,300
June 26, 2026	2,614	2,628	2,628	2,628	2,593	312,300
June 25, 2026	2,652	2,614	2,614	2,659	2,614	259,200
June 24, 2026	2,619	2,603	2,603	2,624	2,599	186,500
June 23, 2026	2,587	2,594	2,594	2,615	2,583	196,700
June 22, 2026	2,600	2,573	2,573	2,636	2,565	230,300
June 19, 2026	2,614	2,600	2,600	2,648	2,597	282,500
June 18, 2026	2,595	2,632	2,632	2,665	2,575	380,700