Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

FP Partner, Inc. (7388) Historical Prices

JP:7388 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,311.002,317.002,261.002,277.002,277.00-0.22%77,2002.03
Oct 29, 20262,301.002,314.002,278.002,282.002,282.00-1.21%197,9005.54
Oct 28, 20262,340.002,347.002,310.002,310.002,310.00-1.07%45,6001.27
Oct 27, 20262,357.002,357.002,310.002,335.002,335.00-1.31%100,8002.80
Oct 26, 20262,373.002,381.002,358.002,366.002,366.00-0.29%36,2000.98
Oct 23, 20262,363.002,386.002,362.002,373.002,373.00+0.30%35,7000.97
Oct 22, 20262,334.002,371.002,334.002,366.002,366.00+2.16%46,5001.26
Oct 21, 20262,303.002,332.002,300.002,316.002,316.00-0.09%35,6000.95
Oct 20, 20262,346.002,358.002,310.002,318.002,318.00-1.86%55,2001.50
Oct 19, 20262,333.002,365.002,321.002,362.002,362.00+1.85%70,0001.91
Oct 16, 20262,277.002,345.002,277.002,319.002,319.00+1.84%84,4002.35
Oct 15, 20262,277.002,299.002,272.002,277.002,277.00-0.31%34,2000.97
Oct 14, 20262,298.002,300.002,284.002,284.002,284.00-0.61%26,6000.74
Oct 13, 20262,300.002,324.002,288.002,298.002,298.00+0.52%37,5001.03
Oct 12, 20262,286.002,290.002,256.002,286.002,286.00+0.00%00.00
Oct 09, 20262,256.002,290.002,256.002,286.002,286.00+0.70%20,2000.55
Oct 08, 20262,260.002,284.002,249.002,270.002,270.00-0.09%26,4000.71
Oct 07, 20262,262.002,280.002,262.002,272.002,272.00+0.35%17,1000.46
Oct 06, 20262,234.002,267.002,234.002,264.002,264.00+1.21%29,3000.78
Oct 05, 20262,260.002,269.002,234.002,237.002,237.00-2.01%68,7001.85
Oct 02, 20262,312.002,312.002,283.002,283.002,283.00-1.51%43,8001.19
Oct 01, 20262,310.002,329.002,310.002,318.002,318.00-0.94%24,9000.67
Sep 30, 20262,337.002,340.002,307.002,340.002,340.00+0.60%41,8001.13
Sep 29, 20262,338.002,353.002,315.002,326.002,326.00-1.32%43,4001.16
Sep 28, 20262,330.002,357.002,316.002,357.002,357.00+1.29%39,8001.07
Sep 25, 20262,346.002,346.002,305.002,327.002,327.00-0.34%36,3000.97
Sep 24, 20262,350.002,360.002,324.002,335.002,335.00-1.06%27,0000.72
Sep 23, 20262,330.002,360.002,321.002,360.002,360.00+0.00%00.00
Sep 22, 20262,330.002,360.002,321.002,360.002,360.00+0.00%00.00
Sep 21, 20262,330.002,360.002,321.002,360.002,360.00+0.00%00.00
Sep 18, 20262,330.002,360.002,321.002,360.002,360.00+0.85%39,1001.01
Sep 17, 20262,320.002,340.002,320.002,340.002,340.00+0.91%24,1000.62
Sep 16, 20262,330.002,335.002,312.002,319.002,319.00+0.22%19,2000.49
Sep 15, 20262,323.002,330.002,306.002,314.002,314.00-0.39%15,4000.39
Sep 14, 20262,300.002,323.002,293.002,323.002,323.00+0.65%17,7000.44
Sep 11, 20262,280.002,308.002,273.002,308.002,308.00+0.79%34,3000.85
Sep 10, 20262,284.002,305.002,284.002,290.002,290.00+0.22%18,1000.45
Sep 09, 20262,316.002,316.002,285.002,285.002,285.00-1.47%23,2000.57
Sep 08, 20262,323.002,329.002,312.002,319.002,319.00-0.17%16,5000.40
Sep 07, 20262,325.002,339.002,318.002,323.002,323.00-0.09%17,4000.42
Sep 04, 20262,314.002,340.002,310.002,325.002,325.00+0.87%54,3001.32
Sep 03, 20262,315.002,329.002,305.002,305.002,305.00-1.03%25,3000.61
Sep 02, 20262,325.002,338.002,312.002,329.002,329.00-0.21%26,4000.63
Sep 01, 20262,354.002,369.002,321.002,334.002,334.00-1.14%47,5001.14
Aug 31, 20262,358.002,367.002,325.002,361.002,361.00+0.94%57,3001.35
Aug 28, 20262,331.002,343.002,317.002,339.002,339.00+1.04%41,5000.98
Aug 27, 20262,327.002,330.002,308.002,315.002,315.00+0.43%35,5000.82
Aug 26, 20262,258.002,318.002,258.002,305.002,305.00+1.77%85,8001.98
Aug 25, 20262,268.002,269.002,245.002,265.002,265.00+0.62%32,3000.70
Aug 24, 20262,244.002,266.002,236.002,251.002,251.00+0.81%45,2000.96