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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	2,680	2,667	2,667	2,695	2,656	191,800
June 30, 2025	2,661	2,654	2,654	2,674	2,653	166,800
June 27, 2025	2,637	2,634	2,634	2,651	2,613	236,600
June 26, 2025	2,624	2,613	2,613	2,635	2,597	170,900
June 25, 2025	2,646	2,624	2,624	2,650	2,608	250,900
June 24, 2025	2,646	2,663	2,663	2,710	2,636	323,800
June 23, 2025	2,610	2,603	2,603	2,636	2,601	133,300
June 20, 2025	2,644	2,629	2,629	2,652	2,611	302,300
June 19, 2025	2,678	2,648	2,648	2,678	2,643	178,500
June 18, 2025	2,690	2,682	2,682	2,712	2,681	191,300
June 17, 2025	2,695	2,706	2,706	2,741	2,695	163,100
June 16, 2025	2,669	2,684	2,684	2,705	2,660	215,800
June 13, 2025	2,771	2,690	2,690	2,775	2,671	430,500
June 12, 2025	2,803	2,794	2,794	2,817	2,784	103,400
June 11, 2025	2,790	2,800	2,800	2,807	2,784	138,500
June 10, 2025	2,800	2,800	2,800	2,819	2,789	171,600
June 09, 2025	2,838	2,814	2,814	2,842	2,807	124,500
June 06, 2025	2,854	2,840	2,840	2,859	2,835	83,000
June 05, 2025	2,842	2,825	2,825	2,854	2,817	90,300
June 04, 2025	2,856	2,860	2,860	2,885	2,851	118,000
June 03, 2025	2,893	2,900	2,900	2,916	2,883	142,900
June 02, 2025	2,908	2,909	2,909	2,939	2,870	125,700
May 30, 2025	2,880	2,941	2,941	2,952	2,862	178,000
May 29, 2025	2,933	2,895	2,895	2,938	2,886	112,300
May 28, 2025	2,883	2,887	2,887	2,914	2,875	141,700
May 27, 2025	2,873	2,873	2,873	2,904	2,858	83,100
May 26, 2025	2,863	2,861	2,861	2,875	2,844	100,800
May 23, 2025	2,820	2,850	2,850	2,863	2,817	148,300

FP Corporation (7947.T) JPX