kabutan

FP CORPORATION(7947) Historical

7947
TSE Prime
FP CORPORATION
2,665
JPY
-37
(-1.37%)
Dec 5, 3:30 pm JST
17.24
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Apr 21, 2025
3,225 JPY
52 Week Low Oct 31, 2025
2,410 JPY
Yearly High Apr 21, 2025
3,225 JPY
Yearly Low Oct 31, 2025
2,410 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,693 2,704 2,663 2,665 -37 -1.37% 106,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,691 2,709 2,684 2,702 0 0.00% 121,900
Dec 3, 2025 2,701 2,713 2,695 2,702 -14 -0.52% 121,400
Dec 2, 2025 2,698 2,720 2,691 2,716 +18 +0.67% 117,800
Dec 1, 2025 2,707 2,735 2,697 2,698 -9 -0.33% 107,100
Nov 28, 2025 2,695 2,730 2,695 2,707 +12 +0.45% 118,100
Nov 27, 2025 2,700 2,706 2,678 2,695 +5 +0.19% 132,000
Nov 26, 2025 2,670 2,702 2,656 2,690 +33 +1.24% 194,400
Nov 25, 2025 2,652 2,669 2,637 2,657 +8 +0.30% 237,000
Nov 21, 2025 2,579 2,649 2,579 2,649 +92 +3.60% 346,300
Nov 20, 2025 2,578 2,599 2,557 2,557 -16 -0.62% 144,100
Nov 19, 2025 2,570 2,593 2,569 2,573 -16 -0.62% 130,000
Nov 18, 2025 2,665 2,668 2,580 2,589 -26 -0.99% 173,300
Nov 17, 2025 2,627 2,639 2,607 2,615 -24 -0.91% 161,400
Nov 14, 2025 2,627 2,648 2,620 2,639 +21 +0.80% 180,800
Nov 13, 2025 2,628 2,645 2,615 2,618 +1 +0.04% 158,000
Nov 12, 2025 2,661 2,687 2,617 2,617 -42 -1.58% 224,700
Nov 11, 2025 2,624 2,660 2,611 2,659 +41 +1.57% 232,500
Nov 10, 2025 2,589 2,623 2,579 2,618 +54 +2.11% 207,200
Nov 7, 2025 2,549 2,570 2,543 2,564 +23 +0.91% 178,500
Nov 6, 2025 2,562 2,578 2,530 2,541 -37 -1.44% 210,800