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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,578	2,557	2,557	2,599	2,557	144,100
November 19, 2025	2,570	2,573	2,573	2,593	2,569	130,000
November 18, 2025	2,665	2,589	2,589	2,668	2,580	173,300
November 17, 2025	2,627	2,615	2,615	2,639	2,607	161,400
November 14, 2025	2,627	2,639	2,639	2,648	2,620	180,800
November 13, 2025	2,628	2,618	2,618	2,645	2,615	158,000
November 12, 2025	2,661	2,617	2,617	2,687	2,617	224,700
November 11, 2025	2,624	2,659	2,659	2,660	2,611	232,500
November 10, 2025	2,589	2,618	2,618	2,623	2,579	207,200
November 07, 2025	2,549	2,564	2,564	2,570	2,543	178,500
November 06, 2025	2,562	2,541	2,541	2,578	2,530	210,800
November 05, 2025	2,562	2,541	2,541	2,578	2,530	359,400
November 04, 2025	2,582	2,578	2,578	2,594	2,563	493,300
October 31, 2025	2,427	2,505	2,505	2,559	2,410	588,800
October 30, 2025	2,427	2,505	2,505	2,559	2,410	588,800
October 29, 2025	2,538	2,443	2,443	2,539	2,443	309,300
October 28, 2025	2,550	2,551	2,551	2,570	2,539	341,100
October 27, 2025	2,555	2,548	2,548	2,567	2,547	167,400
October 24, 2025	2,561	2,552	2,552	2,573	2,548	116,100
October 23, 2025	2,578	2,565	2,565	2,584	2,565	144,000
October 22, 2025	2,564	2,570	2,570	2,577	2,550	169,200
October 21, 2025	2,516	2,562	2,562	2,563	2,516	316,000
October 20, 2025	2,527	2,507	2,507	2,536	2,500	147,300
October 17, 2025	2,485	2,509	2,509	2,509	2,485	159,100
October 16, 2025	2,472	2,485	2,485	2,489	2,471	185,600
October 15, 2025	2,498	2,485	2,485	2,504	2,478	157,600
October 14, 2025	2,453	2,476	2,476	2,487	2,449	257,400
October 10, 2025	2,481	2,477	2,477	2,494	2,466	204,500
October 09, 2025	2,470	2,491	2,491	2,497	2,459	295,800
October 08, 2025	2,508	2,491	2,491	2,524	2,491	274,200
October 07, 2025	2,516	2,532	2,532	2,539	2,506	188,800
October 06, 2025	2,522	2,497	2,497	2,522	2,488	191,200
October 03, 2025	2,483	2,510	2,510	2,510	2,477	246,700
October 02, 2025	2,519	2,481	2,481	2,519	2,475	236,800
October 01, 2025	2,528	2,519	2,519	2,531	2,505	216,200
September 30, 2025	2,571	2,517	2,517	2,571	2,517	313,700
September 29, 2025	2,606	2,573	2,573	2,610	2,573	216,300

FP Corporation (7947.T) JPX