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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,801	2,774	2,774	2,815	2,758	137,100
February 19, 2026	2,839	2,839	2,839	2,855	2,814	125,700
February 18, 2026	2,801	2,822	2,822	2,834	2,795	173,100
February 17, 2026	2,763	2,777	2,777	2,780	2,749	129,600
February 16, 2026	2,795	2,763	2,763	2,795	2,744	132,500
February 13, 2026	2,800	2,794	2,794	2,821	2,781	179,600
February 12, 2026	2,774	2,795	2,795	2,816	2,772	198,800
February 10, 2026	2,738	2,787	2,787	2,806	2,738	169,300
February 09, 2026	2,749	2,755	2,755	2,772	2,730	299,800
February 06, 2026	2,743	2,739	2,739	2,762	2,713	207,600
February 05, 2026	2,693	2,693	2,693	2,734	2,677	212,200
February 04, 2026	2,622	2,650	2,650	2,663	2,604	201,700
February 03, 2026	2,589	2,621	2,621	2,624	2,574	272,200
February 02, 2026	2,633	2,629	2,629	2,652	2,602	252,500
January 30, 2026	2,645	2,637	2,637	2,730	2,613	357,800
January 29, 2026	2,655	2,648	2,648	2,705	2,604	377,500
January 28, 2026	2,710	2,690	2,690	2,719	2,686	102,400
January 27, 2026	2,751	2,725	2,725	2,751	2,707	133,600
January 26, 2026	2,760	2,752	2,752	2,763	2,726	143,400
January 23, 2026	2,746	2,756	2,756	2,763	2,739	106,900
January 22, 2026	2,736	2,750	2,750	2,829	2,720	320,100
January 21, 2026	2,750	2,699	2,699	2,761	2,679	332,100
January 20, 2026	2,707	2,785	2,785	2,793	2,687	432,000
January 19, 2026	2,650	2,664	2,664	2,703	2,637	324,900
January 16, 2026	2,593	2,605	2,605	2,605	2,574	161,400
January 15, 2026	2,586	2,590	2,590	2,600	2,572	276,000
January 14, 2026	2,635	2,602	2,602	2,646	2,592	140,800
January 13, 2026	2,654	2,635	2,635	2,655	2,624	210,100
January 09, 2026	2,643	2,632	2,632	2,659	2,618	176,300
January 08, 2026	2,626	2,617	2,617	2,634	2,602	122,000
January 07, 2026	2,629	2,634	2,634	2,641	2,615	98,700
January 06, 2026	2,623	2,645	2,645	2,645	2,616	137,200
January 05, 2026	2,615	2,619	2,619	2,630	2,599	96,800
December 30, 2025	2,650	2,630	2,630	2,650	2,618	100,800
December 29, 2025	2,657	2,641	2,641	2,657	2,628	109,600
December 26, 2025	2,660	2,653	2,653	2,670	2,640	110,800
December 25, 2025	2,614	2,639	2,639	2,640	2,608	77,400
December 24, 2025	2,619	2,612	2,612	2,626	2,604	87,600
December 23, 2025	2,600	2,617	2,617	2,624	2,598	72,200
December 22, 2025	2,623	2,600	2,600	2,627	2,583	111,300
December 19, 2025	2,624	2,615	2,615	2,638	2,605	185,700
December 18, 2025	2,607	2,643	2,643	2,645	2,592	135,300
December 17, 2025	2,599	2,585	2,585	2,599	2,578	102,000
December 16, 2025	2,644	2,587	2,587	2,645	2,582	185,600
December 15, 2025	2,648	2,644	2,644	2,665	2,627	135,000
December 12, 2025	2,598	2,612	2,612	2,629	2,598	138,200
December 11, 2025	2,626	2,600	2,600	2,628	2,597	65,900
December 10, 2025	2,620	2,612	2,612	2,629	2,602	105,300
December 09, 2025	2,606	2,614	2,614	2,622	2,587	122,300
December 08, 2025	2,655	2,597	2,597	2,677	2,583	233,300
December 05, 2025	2,693	2,665	2,665	2,704	2,663	106,300
December 04, 2025	2,691	2,702	2,702	2,709	2,684	121,900
December 03, 2025	2,701	2,702	2,702	2,713	2,695	121,400
December 02, 2025	2,698	2,716	2,716	2,720	2,691	117,800
December 01, 2025	2,707	2,698	2,698	2,735	2,697	107,100
November 28, 2025	2,695	2,707	2,707	2,730	2,695	118,100
November 27, 2025	2,700	2,695	2,695	2,706	2,678	132,000
November 26, 2025	2,670	2,690	2,690	2,702	2,656	194,400
November 25, 2025	2,652	2,657	2,657	2,669	2,637	237,000
November 21, 2025	2,579	2,649	2,649	2,649	2,579	346,300

FP Corporation (7947.T) JPX