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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,351 2,374 2,301 2,319 -41 -1.74% 830,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Apr 24, 2026 2,360 -1.75% 2,394 1,141,700 38,700 173,700 4.49
Apr 17, 2026 2,402 -0.74% 2,399 1,082,400 42,900 155,000 3.61
Apr 10, 2026 2,420 +3.20% 2,420 1,882,600 37,500 134,600 3.59
Apr 3, 2026 2,345 -3.18% 2,347 1,373,300 46,400 178,000 3.84
Mar 27, 2026 2,422 +3.73% 2,384 1,598,400 39,700 177,600 4.47
Mar 19, 2026 2,335 -1.48% 2,368 1,574,800 19,700 189,000 9.59
Mar 13, 2026 2,370 -7.67% 2,404 2,154,000 23,900 199,600 8.35
Mar 6, 2026 2,567 -9.07% 2,641 1,558,200 24,000 148,400 6.18
Feb 27, 2026 2,823 +1.77% 2,803 532,000 25,800 146,000 5.66
Feb 20, 2026 2,774 -0.72% 2,793 698,000 33,800 150,900 4.46
Feb 13, 2026 2,794 +2.01% 2,779 847,500 39,000 162,200 4.16
Feb 6, 2026 2,739 +3.87% 2,661 1,146,200 33,700 157,700 4.68
Jan 30, 2026 2,637 -4.32% 2,672 1,157,300 24,300 182,600 7.51
Jan 23, 2026 2,756 +5.80% 2,732 1,516,000 20,000 170,600 8.53
Jan 16, 2026 2,605 -1.03% 2,605 788,300 17,000 115,200 6.78
Jan 9, 2026 2,632 +0.08% 2,628 631,000 17,200 95,200 5.53
Dec 30, 2025 2,630 -0.87% 2,636 210,400 ー ー ー
Dec 26, 2025 2,653 +1.45% 2,621 459,300 17,700 99,900 5.64
Dec 19, 2025 2,615 +0.11% 2,616 743,600 29,700 114,500 3.86
Dec 12, 2025 2,612 -1.99% 2,610 665,000 15,700 108,000 6.88