Japan Power Fastening Co.,Ltd. (TYO:5950)
Japan · Delayed Price · Currency is JPY 191.00
-1.00 (-0.52%)
Jan 23, 2026, 3:30 PM JST
Japan Power Fastening Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 190.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.52% | 24,100 |
| Jan 9, 2026 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 25,400 |
| Jan 8, 2026 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | - | 14,600 |
| Jan 7, 2026 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | -0.52% | 16,900 |
| Jan 6, 2026 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 0.53% | 30,800 |
| Jan 5, 2026 | 190.00 | 190.00 | 187.00 | 190.00 | 190.00 | - | 47,000 |
| Dec 30, 2025 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | -1.04% | 34,200 |
| Dec 29, 2025 | 189.00 | 195.00 | 188.00 | 192.00 | 192.00 | -3.03% | 74,600 |
| Dec 26, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | 195.50 | 2.06% | 55,000 |
| Dec 25, 2025 | 197.00 | 198.00 | 194.00 | 194.00 | 191.55 | -1.02% | 71,900 |
| Dec 24, 2025 | 197.00 | 199.00 | 193.00 | 196.00 | 193.53 | -1.01% | 100,100 |
| Dec 23, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 195.50 | 0.51% | 23,800 |
| Dec 22, 2025 | 199.00 | 200.00 | 196.00 | 197.00 | 194.51 | -0.51% | 45,500 |
| Dec 19, 2025 | 198.00 | 198.00 | 196.00 | 198.00 | 195.50 | - | 21,400 |
| Dec 18, 2025 | 197.00 | 198.00 | 196.00 | 198.00 | 195.50 | 1.02% | 18,300 |
| Dec 17, 2025 | 196.00 | 197.00 | 196.00 | 196.00 | 193.53 | -1.01% | 23,200 |
| Dec 16, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 195.50 | -0.50% | 21,000 |
| Dec 15, 2025 | 197.00 | 199.00 | 197.00 | 199.00 | 196.49 | 1.53% | 25,400 |
| Dec 12, 2025 | 199.00 | 199.00 | 195.00 | 196.00 | 193.53 | -1.01% | 47,900 |
| Dec 11, 2025 | 199.00 | 199.00 | 197.00 | 198.00 | 195.50 | 0.51% | 17,700 |
| Dec 10, 2025 | 197.00 | 199.00 | 196.00 | 197.00 | 194.51 | - | 26,000 |
| Dec 9, 2025 | 198.00 | 199.00 | 197.00 | 197.00 | 194.51 | -1.01% | 45,900 |
| Dec 8, 2025 | 196.00 | 199.00 | 196.00 | 199.00 | 196.49 | 1.02% | 17,900 |
| Dec 5, 2025 | 199.00 | 199.00 | 197.00 | 197.00 | 194.51 | -0.51% | 15,000 |
| Dec 4, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 195.50 | 0.51% | 14,000 |
| Dec 3, 2025 | 200.00 | 200.00 | 197.00 | 197.00 | 194.51 | -0.51% | 27,400 |
| Dec 2, 2025 | 201.00 | 202.00 | 198.00 | 198.00 | 195.50 | -0.50% | 22,400 |
| Dec 1, 2025 | 197.00 | 201.00 | 197.00 | 199.00 | 196.49 | 2.05% | 54,600 |
| Nov 28, 2025 | 195.00 | 197.00 | 194.00 | 195.00 | 192.54 | 0.52% | 28,100 |
| Nov 27, 2025 | 195.00 | 196.00 | 194.00 | 194.00 | 191.55 | 1.04% | 14,000 |
| Nov 26, 2025 | 192.00 | 193.00 | 192.00 | 192.00 | 189.58 | -0.52% | 19,000 |
| Nov 25, 2025 | 192.00 | 193.00 | 191.00 | 193.00 | 190.56 | -0.52% | 33,000 |
| Nov 21, 2025 | 192.00 | 195.00 | 192.00 | 194.00 | 191.55 | 0.52% | 16,200 |
| Nov 20, 2025 | 195.00 | 197.00 | 193.00 | 193.00 | 190.56 | - | 17,800 |
| Nov 19, 2025 | 195.00 | 195.00 | 192.00 | 193.00 | 190.56 | -0.52% | 21,800 |
| Nov 18, 2025 | 192.00 | 196.00 | 191.00 | 194.00 | 191.55 | 1.04% | 47,100 |
| Nov 17, 2025 | 197.00 | 198.00 | 192.00 | 192.00 | 189.58 | -4.48% | 62,400 |
| Nov 14, 2025 | 198.00 | 201.00 | 198.00 | 201.00 | 198.46 | 1.01% | 42,200 |
| Nov 13, 2025 | 201.00 | 201.00 | 199.00 | 199.00 | 196.49 | - | 30,500 |
| Nov 12, 2025 | 198.00 | 200.00 | 198.00 | 199.00 | 196.49 | - | 21,600 |
| Nov 11, 2025 | 199.00 | 201.00 | 198.00 | 199.00 | 196.49 | - | 14,700 |
| Nov 10, 2025 | 199.00 | 201.00 | 198.00 | 199.00 | 196.49 | - | 14,600 |