Japan Power Fastening Co.,Ltd. (TYO:5950)
Japan · Delayed Price · Currency is JPY 144.00
-7.00 (-4.64%)
Jun 4, 2026, 3:30 PM JST
Japan Power Fastening Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 148.00 | 148.00 | 142.00 | 145.00 | - | -3.97% | 148,300 |
| Jun 3, 2026 | 154.00 | 160.00 | 147.00 | 151.00 | 151.00 | -4.43% | 234,700 |
| Jun 2, 2026 | 150.00 | 195.00 | 147.00 | 158.00 | 158.00 | 6.04% | 1,856,300 |
| Jun 1, 2026 | 145.00 | 149.00 | 144.00 | 149.00 | 149.00 | 2.76% | 18,500 |
| May 29, 2026 | 142.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.84% | 31,400 |
| May 28, 2026 | 139.00 | 144.00 | 139.00 | 141.00 | 141.00 | 2.17% | 27,500 |
| May 27, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | -1.43% | 15,700 |
| May 26, 2026 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 18,400 |
| May 25, 2026 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -2.78% | 33,600 |
| May 22, 2026 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 0.70% | 20,000 |
| May 21, 2026 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | 1.42% | 21,000 |
| May 20, 2026 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | - | 26,800 |
| May 19, 2026 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | -1.40% | 26,000 |
| May 18, 2026 | 144.00 | 147.00 | 141.00 | 143.00 | 143.00 | -0.69% | 39,000 |
| May 15, 2026 | 148.00 | 149.00 | 136.00 | 144.00 | 144.00 | -3.36% | 201,900 |
| May 14, 2026 | 157.00 | 157.00 | 149.00 | 149.00 | 149.00 | -5.70% | 73,000 |
| May 13, 2026 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | -1.25% | 23,300 |
| May 12, 2026 | 158.00 | 160.00 | 154.00 | 160.00 | 160.00 | 1.27% | 45,800 |
| May 11, 2026 | 163.00 | 163.00 | 158.00 | 158.00 | 158.00 | -3.07% | 54,300 |
| May 8, 2026 | 166.00 | 170.00 | 163.00 | 163.00 | 163.00 | -1.81% | 25,100 |
| May 7, 2026 | 170.00 | 170.00 | 161.00 | 166.00 | 166.00 | -2.35% | 74,700 |
| May 1, 2026 | 169.00 | 172.00 | 169.00 | 170.00 | 170.00 | - | 10,300 |
| Apr 30, 2026 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | -0.58% | 6,900 |
| Apr 28, 2026 | 169.00 | 172.00 | 168.00 | 171.00 | 171.00 | 0.59% | 9,400 |
| Apr 27, 2026 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | -1.16% | 25,600 |
| Apr 24, 2026 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | -0.58% | 36,500 |
| Apr 23, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | - | 5,000 |
| Apr 22, 2026 | 174.00 | 176.00 | 173.00 | 173.00 | 173.00 | - | 16,200 |
| Apr 21, 2026 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | -0.57% | 8,900 |
| Apr 20, 2026 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | -0.57% | 25,400 |
| Apr 17, 2026 | 175.00 | 175.00 | 174.00 | 175.00 | 175.00 | - | 5,200 |
| Apr 16, 2026 | 174.00 | 177.00 | 173.00 | 175.00 | 175.00 | - | 10,700 |
| Apr 15, 2026 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 1.16% | 12,500 |
| Apr 14, 2026 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -2.81% | 62,100 |
| Apr 13, 2026 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | -0.56% | 6,300 |
| Apr 10, 2026 | 179.00 | 181.00 | 178.00 | 179.00 | 179.00 | -0.56% | 10,600 |
| Apr 9, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | - | 3,400 |
| Apr 8, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | - | 4,300 |
| Apr 7, 2026 | 181.00 | 181.00 | 178.00 | 180.00 | 180.00 | -0.55% | 5,100 |
| Apr 6, 2026 | 177.00 | 182.00 | 177.00 | 181.00 | 181.00 | 2.26% | 16,400 |
| Apr 3, 2026 | 177.00 | 180.00 | 177.00 | 177.00 | 177.00 | -0.56% | 6,900 |
| Apr 2, 2026 | 177.00 | 180.00 | 176.00 | 178.00 | 178.00 | 0.56% | 9,100 |
| Apr 1, 2026 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | - | 4,700 |
| Mar 31, 2026 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | - | 3,300 |
| Mar 30, 2026 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | - | 11,500 |
| 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 |