FP CORPORATION(7947) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,707	2,735	2,663	2,665	-42	-1.55%	680,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,707	+2.19%	2,684	681,500	21,500	115,200	5.36
Nov 21, 2025	2,649	+0.38%	2,609	955,100	19,800	130,600	6.60
Nov 14, 2025	2,639	+2.93%	2,632	1,003,200	18,400	157,500	8.56
Nov 7, 2025	2,564	+2.36%	2,556	1,242,000	16,900	215,600	12.76
Oct 31, 2025	2,505	-1.84%	2,482	1,973,400	17,900	269,400	15.05
Oct 24, 2025	2,552	+1.71%	2,552	892,600	18,500	202,200	10.93
Oct 17, 2025	2,509	+1.29%	2,482	759,700	17,900	235,000	13.13
Oct 10, 2025	2,477	-1.31%	2,496	1,154,500	16,700	245,300	14.69
Oct 3, 2025	2,510	-4.09%	2,523	1,229,700	18,400	244,200	13.27
Sep 26, 2025	2,617	-0.27%	2,613	704,800	16,000	180,700	11.29
Sep 19, 2025	2,624	+0.38%	2,635	828,700	15,900	155,000	9.75
Sep 12, 2025	2,614	-0.95%	2,636	943,500	15,600	131,300	8.42
Sep 5, 2025	2,639	+0.30%	2,656	660,900	16,600	194,100	11.69
Aug 29, 2025	2,631	+0.15%	2,643	830,600	16,800	194,400	11.57
Aug 22, 2025	2,627	+0.08%	2,648	862,200	16,800	191,500	11.40
Aug 15, 2025	2,625	-2.31%	2,658	667,300	16,900	200,600	11.87
Aug 8, 2025	2,687	+2.36%	2,644	1,473,700	17,700	196,700	11.11
Aug 1, 2025	2,625	-2.42%	2,657	1,923,900	19,600	241,000	12.30
Jul 25, 2025	2,690	+1.59%	2,683	734,100	18,300	103,100	5.63
Jul 18, 2025	2,648	+1.18%	2,633	731,600	18,500	119,200	6.44