Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Financial Partners Group Co.,Ltd. (7148.T)

2,313.00
-3.00
(-0.13%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252,320.002,338.002,298.002,313.002,313.001,170,600
Apr 25, 20252,316.002,344.002,306.002,316.002,316.00275,500
Apr 24, 20252,289.002,317.002,281.002,300.002,300.00289,800
Apr 23, 20252,299.002,315.002,276.002,282.002,282.00259,700
Apr 22, 20252,218.002,262.002,218.002,256.002,256.00286,700
Apr 21, 20252,250.002,252.002,221.002,242.002,242.00375,500
Apr 18, 20252,174.002,236.002,170.002,231.002,231.00291,500
Apr 17, 20252,127.002,171.002,117.002,169.002,169.00354,900
Apr 16, 20252,132.002,149.002,089.002,110.002,110.00351,200
Apr 15, 20252,161.002,161.002,129.002,135.002,135.00273,200
Apr 14, 20252,128.002,155.002,115.002,134.002,134.00403,700
Apr 11, 20252,043.002,112.002,015.002,106.002,106.00586,100
Apr 10, 20252,144.002,170.002,099.002,118.002,118.00720,200
Apr 9, 20252,000.002,008.001,930.001,972.001,972.001,048,100
Apr 8, 20251,974.002,096.001,974.002,053.002,053.00993,100
Apr 7, 20251,750.001,875.001,705.001,821.001,821.001,356,400
Apr 4, 20252,060.002,099.001,946.002,013.002,013.001,389,900
Apr 3, 20252,143.002,201.002,133.002,156.002,156.00916,200
Apr 2, 20252,273.002,286.002,231.002,256.002,256.00358,900
Apr 1, 20252,325.002,332.002,258.002,258.002,258.00341,400
Mar 31, 20252,340.002,347.002,288.002,299.002,299.00611,800
Mar 28, 2025 65.2 Dividend
Mar 28, 20252,385.002,429.002,380.002,388.002,388.00365,000
Mar 27, 20252,440.002,456.002,430.002,452.002,386.80531,100
Mar 26, 20252,440.002,448.002,416.002,445.002,379.99348,100
Mar 25, 20252,472.002,472.002,433.002,440.002,375.12267,300
Mar 24, 20252,483.002,495.002,453.002,456.002,390.69321,300
Mar 21, 20252,456.002,500.002,441.002,478.002,412.11458,900
Mar 19, 20252,422.002,458.002,415.002,448.002,382.91271,500
Mar 18, 20252,414.002,424.002,402.002,415.002,350.78258,700
Mar 17, 20252,388.002,407.002,384.002,401.002,337.16242,900
Mar 14, 20252,339.002,372.002,327.002,365.002,302.11334,100
Mar 13, 20252,351.002,377.002,332.002,342.002,279.73455,400
Mar 12, 20252,337.002,352.002,317.002,326.002,264.15410,500
Mar 11, 20252,315.002,332.002,269.002,330.002,268.04794,400
Mar 10, 20252,373.002,384.002,351.002,355.002,292.38511,400
Mar 7, 20252,379.002,396.002,359.002,387.002,323.53452,500
Mar 6, 20252,434.002,439.002,392.002,399.002,335.21427,100
Mar 5, 20252,428.002,434.002,393.002,418.002,353.70401,800
Mar 4, 20252,440.002,443.002,381.002,419.002,354.68476,500
Mar 3, 20252,445.002,466.002,422.002,453.002,387.77328,200
Feb 28, 20252,430.002,455.002,417.002,436.002,371.23424,200
Feb 27, 20252,442.002,454.002,425.002,444.002,379.01290,300
Feb 26, 20252,423.002,443.002,403.002,426.002,361.49284,000
Feb 25, 20252,400.002,439.002,389.002,424.002,359.54480,700
Feb 21, 20252,433.002,446.002,412.002,422.002,357.60467,300
Feb 20, 20252,470.002,479.002,440.002,458.002,392.64354,100
Feb 19, 20252,527.002,536.002,484.002,484.002,417.95460,000
Feb 18, 20252,538.002,538.002,498.002,518.002,451.05371,600
Feb 17, 20252,512.002,571.002,498.002,556.002,488.03422,500
Feb 14, 20252,500.002,521.002,486.002,508.002,441.31305,300
Feb 13, 20252,464.002,515.002,460.002,508.002,441.31306,600
Feb 12, 20252,500.002,500.002,431.002,444.002,379.01603,500
Feb 10, 20252,492.002,516.002,482.002,508.002,441.31339,900
Feb 7, 20252,480.002,480.002,455.002,465.002,399.45282,700
Feb 6, 20252,487.002,513.002,461.002,463.002,397.51432,600
Feb 5, 20252,483.002,506.002,459.002,470.002,404.32465,200
Feb 4, 20252,490.002,555.002,490.002,496.002,429.63548,700
Feb 3, 20252,549.002,592.002,476.002,489.002,422.821,071,200
Jan 31, 20252,614.002,629.002,525.002,549.002,481.222,145,500
Jan 30, 20252,842.002,855.002,783.002,803.002,728.47484,700
Jan 29, 20252,835.002,855.002,810.002,825.002,749.88363,600
Jan 28, 20252,763.002,850.002,760.002,817.002,742.09441,000
Jan 27, 20252,772.002,808.002,728.002,791.002,716.79345,800
Jan 24, 20252,717.002,771.002,709.002,746.002,672.98294,800
Jan 23, 20252,744.002,747.002,696.002,707.002,635.02271,700
Jan 22, 20252,717.002,745.002,707.002,733.002,660.33233,800
Jan 21, 20252,741.002,741.002,707.002,715.002,642.81280,500
Jan 20, 20252,715.002,733.002,706.002,715.002,642.81174,200
Jan 17, 20252,672.002,711.002,654.002,702.002,630.15233,200
Jan 16, 20252,691.002,720.002,680.002,690.002,618.47219,700
Jan 15, 20252,700.002,712.002,655.002,672.002,600.95272,900
Jan 14, 20252,725.002,760.002,662.002,683.002,611.66304,600
Jan 10, 20252,745.002,763.002,723.002,725.002,652.54277,200
Jan 9, 20252,783.002,805.002,748.002,751.002,677.85265,300
Jan 8, 20252,839.002,848.002,783.002,783.002,709.00365,200
Jan 7, 20252,872.002,905.002,839.002,848.002,772.27277,000
Jan 6, 20252,895.002,902.002,856.002,869.002,792.71321,600
Dec 30, 20242,899.002,960.002,885.002,895.002,818.02372,500
Dec 27, 20242,850.002,890.002,829.002,872.002,795.63415,900
Dec 26, 20242,789.002,846.002,784.002,839.002,763.51306,400
Dec 25, 20242,798.002,799.002,752.002,793.002,718.73190,100
Dec 24, 20242,797.002,802.002,755.002,783.002,709.00205,200
Dec 23, 20242,741.002,784.002,741.002,780.002,706.08291,300
Dec 20, 20242,780.002,799.002,740.002,749.002,675.90334,000
Dec 19, 20242,716.002,797.002,715.002,780.002,706.08305,300
Dec 18, 20242,758.002,808.002,753.002,760.002,686.61205,000
Dec 17, 20242,766.002,809.002,762.002,762.002,688.56274,500
Dec 16, 20242,795.002,818.002,762.002,768.002,694.40234,000
Dec 13, 20242,753.002,802.002,753.002,789.002,714.84266,000
Dec 12, 20242,830.002,845.002,791.002,791.002,716.79262,700
Dec 11, 20242,779.002,823.002,776.002,795.002,720.68246,000
Dec 10, 20242,821.002,849.002,763.002,780.002,706.08435,700
Dec 9, 20242,844.002,850.002,809.002,836.002,760.59282,100
Dec 6, 20242,903.002,913.002,831.002,831.002,755.72460,600
Dec 5, 20242,927.002,936.002,909.002,911.002,833.59252,400
Dec 4, 20242,950.002,957.002,914.002,915.002,837.49266,900
Dec 3, 20242,929.002,981.002,918.002,961.002,882.27311,600
Dec 2, 20242,952.002,968.002,908.002,916.002,838.46256,400
Nov 29, 20242,958.002,985.002,927.002,944.002,865.72277,900
Nov 28, 20242,895.002,960.002,894.002,958.002,879.35292,400
Nov 27, 20242,982.002,989.002,877.002,906.002,828.73359,300
Nov 26, 20242,988.003,010.002,948.002,966.002,887.13213,300
Nov 25, 20242,989.003,020.002,977.002,988.002,908.55417,100
Nov 22, 20242,980.003,020.002,945.002,979.002,899.79527,600
Nov 21, 20242,990.003,020.002,951.002,972.002,892.97463,800
Nov 20, 20243,010.003,060.002,952.002,988.002,908.55406,900
Nov 19, 20242,993.003,025.002,977.003,020.002,939.70311,600
Nov 18, 20243,000.003,040.002,957.002,982.002,902.71439,500
Nov 15, 20243,050.003,050.002,972.003,025.002,944.56528,300
Nov 14, 20242,930.003,065.002,912.003,015.002,934.83702,700
Nov 13, 20242,957.002,976.002,909.002,927.002,849.17454,500
Nov 12, 20242,950.002,998.002,941.002,958.002,879.35606,500
Nov 11, 20242,895.002,968.002,890.002,939.002,860.85652,800
Nov 8, 20242,818.002,889.002,811.002,874.002,797.58586,600
Nov 7, 20242,819.002,889.002,786.002,864.002,787.84873,900
Nov 6, 20242,750.002,795.002,720.002,769.002,695.37677,300
Nov 5, 20242,686.002,744.002,664.002,730.002,657.41922,000
Nov 1, 20242,525.002,774.002,515.002,660.002,589.272,915,100
Oct 31, 20242,346.002,390.002,331.002,375.002,311.85772,600
Oct 30, 20242,347.002,350.002,319.002,321.002,259.28564,600
Oct 29, 20242,348.002,352.002,316.002,352.002,289.46333,400
Oct 28, 20242,248.002,340.002,238.002,334.002,271.94431,900
Oct 25, 20242,311.002,320.002,247.002,255.002,195.04373,400
Oct 24, 20242,341.002,347.002,306.002,323.002,261.23415,600
Oct 23, 20242,366.002,398.002,354.002,365.002,302.11325,000
Oct 22, 20242,456.002,457.002,382.002,405.002,341.05436,100
Oct 21, 20242,480.002,493.002,454.002,472.002,406.27316,500
Oct 18, 20242,475.002,482.002,454.002,460.002,394.59194,300
Oct 17, 20242,480.002,486.002,456.002,458.002,392.64293,400
Oct 16, 20242,420.002,518.002,411.002,463.002,397.51450,000
Oct 15, 20242,457.002,469.002,421.002,446.002,380.96361,900
Oct 11, 20242,358.002,466.002,358.002,438.002,373.17726,400
Oct 10, 20242,358.002,360.002,329.002,348.002,285.57177,500
Oct 9, 20242,365.002,368.002,330.002,357.002,294.33246,800
Oct 8, 20242,352.002,368.002,330.002,340.002,277.78229,000
Oct 7, 20242,353.002,390.002,337.002,370.002,306.98506,500
Oct 4, 20242,284.002,333.002,284.002,316.002,254.42304,500
Oct 3, 20242,335.002,335.002,271.002,284.002,223.27286,700
Oct 2, 20242,290.002,331.002,261.002,265.002,204.77374,800
Oct 1, 20242,244.002,327.002,227.002,327.002,265.12476,000
Sep 30, 20242,186.002,245.002,179.002,220.002,160.97637,200
Sep 27, 20242,279.002,299.002,243.002,295.002,233.97578,900
Sep 26, 20242,314.002,334.002,311.002,329.002,267.07726,100
Sep 25, 20242,341.002,347.002,291.002,293.002,232.03589,900
Sep 24, 20242,387.002,389.002,350.002,350.002,287.51446,000
Sep 20, 20242,370.002,374.002,345.002,352.002,289.46586,400
Sep 19, 20242,349.002,360.002,314.002,323.002,261.23723,400
Sep 18, 20242,200.002,315.002,189.002,306.002,244.681,179,000
Sep 17, 20242,150.002,158.002,097.002,131.002,074.34477,800
Sep 13, 20242,100.002,126.002,084.002,102.002,046.11435,800
Sep 12, 20242,147.002,152.002,096.002,128.002,071.42408,800
Sep 11, 20242,144.002,153.002,068.002,093.002,037.35550,400
Sep 10, 20242,185.002,202.002,146.002,156.002,098.67446,200
Sep 9, 20242,134.002,191.002,126.002,181.002,123.01601,600
Sep 6, 20242,275.002,282.002,192.002,218.002,159.02565,300
Sep 5, 20242,250.002,335.002,242.002,270.002,209.64508,300
Sep 4, 20242,360.002,394.002,286.002,286.002,225.21860,300
Sep 3, 20242,363.002,450.002,363.002,450.002,384.85437,400
Sep 2, 20242,375.002,408.002,354.002,365.002,302.11429,600
Aug 30, 20242,347.002,358.002,326.002,350.002,287.51416,100
Aug 29, 20242,305.002,359.002,284.002,352.002,289.46869,500
Aug 28, 20242,297.002,321.002,278.002,310.002,248.58276,800
Aug 27, 20242,261.002,307.002,248.002,300.002,238.84292,300
Aug 26, 20242,285.002,289.002,234.002,255.002,195.04416,900
Aug 23, 20242,250.002,291.002,240.002,291.002,230.08357,000
Aug 22, 20242,289.002,289.002,226.002,244.002,184.33637,300
Aug 21, 20242,281.002,319.002,271.002,284.002,223.27350,100
Aug 20, 20242,343.002,343.002,278.002,319.002,257.34540,600
Aug 19, 20242,355.002,363.002,296.002,307.002,245.66679,900
Aug 16, 20242,220.002,327.002,211.002,326.002,264.15713,100
Aug 15, 20242,147.002,178.002,140.002,162.002,104.51374,300
Aug 14, 20242,128.002,144.002,075.002,141.002,084.07453,500
Aug 13, 20242,030.002,103.002,022.002,103.002,047.08576,500
Aug 9, 20242,089.002,090.001,966.002,001.001,947.79764,700
Aug 8, 20241,951.002,074.001,941.002,029.001,975.05712,000
Aug 7, 20241,797.002,065.001,780.002,001.001,947.791,248,100
Aug 6, 20241,985.002,019.001,780.001,834.001,785.231,664,700
Aug 5, 20241,900.001,940.001,671.001,733.001,686.921,853,300
Aug 2, 20242,181.002,181.002,091.002,091.002,035.401,658,000
Aug 1, 20242,529.002,530.002,305.002,310.002,248.581,659,600
Jul 31, 20242,440.002,629.002,413.002,629.002,559.09917,800
Jul 30, 20242,380.002,511.002,341.002,490.002,423.791,356,000
Jul 29, 20242,348.002,396.002,326.002,385.002,321.58217,600
Jul 26, 20242,336.002,359.002,301.002,320.002,258.31292,600
Jul 25, 20242,332.002,356.002,314.002,333.002,270.96397,700
Jul 24, 20242,411.002,458.002,388.002,388.002,324.50332,300
Jul 23, 20242,419.002,441.002,402.002,412.002,347.86169,400
Jul 22, 20242,420.002,439.002,382.002,401.002,337.16371,400
Jul 19, 20242,435.002,451.002,392.002,396.002,332.29331,300
Jul 18, 20242,442.002,506.002,439.002,450.002,384.85403,800
Jul 17, 20242,472.002,477.002,451.002,465.002,399.45248,100
Jul 16, 20242,419.002,449.002,397.002,437.002,372.20268,300
Jul 12, 20242,369.002,431.002,361.002,410.002,345.92273,500
Jul 11, 20242,433.002,437.002,370.002,384.002,320.61256,300
Jul 10, 20242,453.002,464.002,387.002,410.002,345.92306,500
Jul 9, 20242,373.002,468.002,373.002,442.002,377.07518,600
Jul 8, 20242,418.002,457.002,378.002,381.002,317.69550,700
Jul 5, 20242,405.002,436.002,352.002,435.002,370.25696,400
Jul 4, 20242,295.002,388.002,283.002,377.002,313.79578,500
Jul 3, 20242,259.002,283.002,247.002,282.002,221.32215,800
Jul 2, 20242,267.002,289.002,255.002,259.002,198.93385,500
Jul 1, 20242,249.002,275.002,234.002,259.002,198.93378,000
Jun 28, 20242,198.002,238.002,191.002,238.002,178.49404,900
Jun 27, 20242,180.002,193.002,165.002,189.002,130.79428,200
Jun 26, 20242,189.002,189.002,162.002,184.002,125.93294,900
Jun 25, 20242,132.002,190.002,125.002,171.002,113.27349,400
Jun 24, 20242,146.002,157.002,111.002,111.002,054.87301,300
Jun 21, 20242,132.002,148.002,126.002,126.002,069.47230,200
Jun 20, 20242,120.002,140.002,113.002,131.002,074.34212,900
Jun 19, 20242,130.002,170.002,110.002,122.002,065.57316,500
Jun 18, 20242,101.002,120.002,093.002,116.002,059.73173,200
Jun 17, 20242,129.002,130.002,081.002,094.002,038.32264,900
Jun 14, 20242,097.002,143.002,090.002,136.002,079.20295,200
Jun 13, 20242,152.002,152.002,090.002,104.002,048.05307,400
Jun 12, 20242,129.002,152.002,115.002,138.002,081.15263,700
Jun 11, 20242,130.002,149.002,113.002,122.002,065.57296,700
Jun 10, 20242,070.002,119.002,069.002,118.002,061.68250,500
Jun 7, 20242,061.002,075.002,054.002,058.002,003.28136,700
Jun 6, 20242,080.002,089.002,051.002,063.002,008.14207,200
Jun 5, 20242,053.002,082.002,046.002,065.002,010.09198,500
Jun 4, 20242,045.002,078.002,038.002,077.002,021.77158,500
Jun 3, 20242,067.002,079.002,038.002,049.001,994.52260,600
May 31, 20242,032.002,057.002,008.002,054.001,999.38526,000
May 30, 20241,982.002,025.001,978.002,011.001,957.53587,300
May 29, 20242,049.002,068.002,014.002,018.001,964.34490,100
May 28, 20242,081.002,087.002,062.002,066.002,011.06217,200
May 27, 20242,057.002,085.002,057.002,082.002,026.64204,300
May 24, 20242,049.002,074.002,039.002,057.002,002.30346,000
May 23, 20242,109.002,118.002,053.002,098.002,042.21486,600
May 22, 20242,158.002,165.002,116.002,123.002,066.55408,400
May 21, 20242,127.002,201.002,127.002,165.002,107.43508,000
May 20, 20242,120.002,130.002,094.002,115.002,058.76427,500
May 17, 20242,120.002,143.002,111.002,124.002,067.52255,300
May 16, 20242,145.002,164.002,122.002,130.002,073.36327,200
May 15, 20242,166.002,169.002,119.002,123.002,066.55284,600
May 14, 20242,128.002,169.002,121.002,163.002,105.48314,800
May 13, 20242,140.002,149.002,120.002,143.002,086.02315,200
May 10, 20242,156.002,176.002,135.002,145.002,087.96403,000
May 9, 20242,172.002,188.002,148.002,168.002,110.35295,900
May 8, 20242,225.002,225.002,152.002,152.002,094.78525,300
May 7, 20242,240.002,258.002,204.002,221.002,161.94473,800
May 2, 20242,160.002,229.002,151.002,214.002,155.13636,600
May 1, 20242,200.002,221.002,145.002,145.002,087.96573,400
Apr 30, 20242,310.002,318.002,189.002,214.002,155.13860,800

Related Tickers

GRGCF Georgia Capital PLC
20.72
0.00%
 
BAJAJFINSV.NS Bajaj Finserv Ltd.
2,049.70
+0.21%
 
MANTA.HE Mandatum Oyj
6.16
-0.19%
 
TREE LendingTree, Inc.
51.54
+0.02%
 
2885.TW Yuanta Financial Holding Co., Ltd.
30.20
-0.17%