kabutan

FP CORPORATION(7947) Historical

7947
TSE Prime
FP CORPORATION
2,314
JPY
-60
(-2.53%)
Apr 30, 11:22 am JST
14.45
USD
Apr 29, 10:23 pm EDT
Result
PTS
outside of trading hours
2,317.2
Apr 30, 11:18 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 2,314 -46 -1.95% 861,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,430 2,465 2,352 2,360 -42 -1.75% 1,141,700
Apr 17, 2026 2,404 2,431 2,377 2,402 -18 -0.74% 1,082,400
Apr 10, 2026 2,345 2,514 2,332 2,420 +75 +3.20% 1,882,600
Apr 3, 2026 2,341 2,399 2,310 2,345 -77 -3.18% 1,373,300
Mar 27, 2026 2,311 2,442 2,288 2,422 +87 +3.73% 1,598,400
Mar 19, 2026 2,367 2,443 2,332 2,335 -35 -1.48% 1,574,800
Mar 13, 2026 2,417 2,462 2,327 2,370 -197 -7.67% 2,154,000
Mar 6, 2026 2,773 2,792 2,523 2,567 -256 -9.07% 1,558,200
Feb 27, 2026 2,796 2,835 2,772 2,823 +49 +1.77% 532,000
Feb 20, 2026 2,795 2,855 2,744 2,774 -20 -0.72% 698,000
Feb 13, 2026 2,749 2,821 2,730 2,794 +55 +2.01% 847,500
Feb 6, 2026 2,633 2,762 2,574 2,739 +102 +3.87% 1,146,200
Jan 30, 2026 2,760 2,763 2,604 2,637 -119 -4.32% 1,157,300
Jan 23, 2026 2,650 2,829 2,637 2,756 +151 +5.80% 1,516,000
Jan 16, 2026 2,654 2,655 2,572 2,605 -27 -1.03% 788,300
Jan 9, 2026 2,615 2,659 2,599 2,632 +2 +0.08% 631,000
Dec 30, 2025 2,657 2,657 2,618 2,630 -23 -0.87% 210,400
Dec 26, 2025 2,623 2,670 2,583 2,653 +38 +1.45% 459,300
Dec 19, 2025 2,648 2,665 2,578 2,615 +3 +0.11% 743,600
Dec 12, 2025 2,655 2,677 2,583 2,612 -53 -1.99% 665,000