kabutan

FP CORPORATION(7947) Historical

7947
TSE Prime
FP CORPORATION
2,319
JPY
-55
(-2.32%)
Apr 30, 10:14 am JST
14.46
USD
Apr 29, 9:14 pm EDT
Result
PTS
outside of trading hours
2,320.8
Apr 30, 10:04 am JST
Summary Chart Historical News Financial Result
52 Week High May 1, 2025
3,065 JPY
52 Week Low Mar 23, 2026
2,288 JPY
Yearly High Feb 19, 2026
2,855 JPY
Yearly Low Mar 23, 2026
2,288 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,350 2,358 2,305 2,319 -55 -2.32% 98,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,336 2,374 2,323 2,374 +70 +3.04% 342,400
Apr 27, 2026 2,351 2,356 2,301 2,304 -56 -2.37% 389,200
Apr 24, 2026 2,371 2,393 2,352 2,360 -15 -0.63% 228,300
Apr 23, 2026 2,388 2,395 2,352 2,375 -29 -1.21% 238,300
Apr 22, 2026 2,425 2,430 2,391 2,404 -20 -0.83% 221,300
Apr 21, 2026 2,440 2,465 2,409 2,424 +25 +1.04% 248,400
Apr 20, 2026 2,430 2,433 2,399 2,399 -3 -0.12% 205,400
Apr 17, 2026 2,400 2,417 2,388 2,402 -5 -0.21% 261,000
Apr 16, 2026 2,416 2,428 2,403 2,407 +13 +0.54% 168,900
Apr 15, 2026 2,381 2,414 2,381 2,394 +13 +0.55% 258,000
Apr 14, 2026 2,410 2,431 2,377 2,381 -16 -0.67% 193,100
Apr 13, 2026 2,404 2,427 2,393 2,397 -23 -0.95% 201,400
Apr 10, 2026 2,435 2,462 2,413 2,420 -40 -1.63% 283,500
Apr 9, 2026 2,488 2,514 2,444 2,460 -14 -0.57% 445,600
Apr 8, 2026 2,407 2,484 2,391 2,474 +117 +4.96% 562,800
Apr 7, 2026 2,349 2,365 2,332 2,357 +25 +1.07% 284,800
Apr 6, 2026 2,345 2,363 2,332 2,332 -13 -0.55% 305,900
Apr 3, 2026 2,352 2,369 2,344 2,345 -7 -0.30% 188,000
Apr 2, 2026 2,378 2,399 2,339 2,352 -26 -1.09% 247,600
Apr 1, 2026 2,377 2,380 2,350 2,378 +24 +1.02% 218,000