Japan Power Fastening Co.,Ltd. (TYO:5950)
Japan · Delayed Price · Currency is JPY 177.00
0.00 (0.00%)
Mar 30, 2026, 3:22 PM JST
Japan Power Fastening Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | -0.56% | 3,900 |
| Mar 26, 2026 | 177.00 | 178.00 | 176.00 | 178.00 | 178.00 | -0.56% | 11,800 |
| Mar 25, 2026 | 178.00 | 179.00 | 177.00 | 179.00 | 179.00 | 1.13% | 11,700 |
| Mar 24, 2026 | 176.00 | 178.00 | 176.00 | 177.00 | 177.00 | 1.14% | 4,200 |
| Mar 23, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | -2.78% | 37,400 |
| Mar 19, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | - | 17,900 |
| Mar 18, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | - | 5,200 |
| Mar 17, 2026 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | -0.55% | 10,400 |
| Mar 16, 2026 | 179.00 | 182.00 | 179.00 | 181.00 | 181.00 | -1.63% | 25,900 |
| Mar 13, 2026 | 178.00 | 184.00 | 177.00 | 184.00 | 184.00 | 2.79% | 41,300 |
| Mar 12, 2026 | 179.00 | 180.00 | 177.00 | 179.00 | 179.00 | - | 19,600 |
| Mar 11, 2026 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 1.13% | 10,400 |
| Mar 10, 2026 | 175.00 | 180.00 | 175.00 | 177.00 | 177.00 | 1.14% | 20,900 |
| Mar 9, 2026 | 178.00 | 178.00 | 173.00 | 175.00 | 175.00 | -2.78% | 47,200 |
| Mar 6, 2026 | 178.00 | 180.00 | 176.00 | 180.00 | 180.00 | 1.12% | 14,100 |
| Mar 5, 2026 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | 2.30% | 22,900 |
| Mar 4, 2026 | 177.00 | 179.00 | 172.00 | 174.00 | 174.00 | -6.95% | 227,600 |
| Mar 3, 2026 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | -1.06% | 32,100 |
| Mar 2, 2026 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | -0.53% | 16,000 |
| Feb 27, 2026 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 0.53% | 8,200 |
| Feb 26, 2026 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | - | 9,400 |
| Feb 25, 2026 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | - | 17,500 |
| Feb 24, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | - | 22,700 |
| Feb 20, 2026 | 189.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | 7,100 |
| Feb 19, 2026 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 0.53% | 6,600 |
| Feb 18, 2026 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | -0.53% | 28,800 |
| Feb 17, 2026 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | -1.55% | 49,200 |
| Feb 16, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 1.58% | 29,700 |
| Feb 13, 2026 | 192.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.55% | 23,400 |
| Feb 12, 2026 | 193.00 | 193.00 | 192.00 | 193.00 | 193.00 | 0.52% | 25,700 |
| Feb 10, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.52% | 15,500 |
| Feb 9, 2026 | 194.00 | 195.00 | 189.00 | 191.00 | 191.00 | -0.52% | 54,000 |
| Feb 6, 2026 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | - | 61,700 |
| Feb 5, 2026 | 194.00 | 197.00 | 191.00 | 192.00 | 192.00 | 0.52% | 94,700 |
| Feb 4, 2026 | 190.00 | 192.00 | 189.00 | 191.00 | 191.00 | 0.53% | 29,000 |
| Feb 3, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 0.53% | 7,500 |
| Feb 2, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | 12,700 |
| Jan 30, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 0.53% | 9,700 |
| Jan 29, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | - | 14,500 |
| Jan 28, 2026 | 190.00 | 191.00 | 189.00 | 189.00 | 189.00 | -1.05% | 9,000 |
| Jan 27, 2026 | 190.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 7,000 |
| Jan 26, 2026 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | -0.52% | 21,400 |
| Jan 23, 2026 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 8,500 |
| Jan 22, 2026 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | 14,100 |
| Jan 21, 2026 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.52% | 22,800 |
| Jan 20, 2026 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | -0.52% | 12,300 |
| Jan 19, 2026 | 192.00 | 193.00 | 191.00 | 192.00 | 192.00 | - | 23,700 |
| Jan 16, 2026 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | 47,100 |
| Jan 15, 2026 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 39,100 |
| Jan 14, 2026 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1.58% | 36,100 |