Japan Power Fastening Co.,Ltd. (TYO:5950)
Japan · Delayed Price · Currency is JPY 154.00
0.00 (0.00%)
Aug 24, 2026, 3:14 PM JST
Japan Power Fastening Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 5,400 |
| Aug 21, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 1.32% | 11,300 |
| Aug 20, 2026 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | - | 7,300 |
| Aug 19, 2026 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | - | 8,300 |
| Aug 18, 2026 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | - | 17,600 |
| Aug 17, 2026 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 0.66% | 29,400 |
| Aug 14, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 0.67% | 21,700 |
| Aug 13, 2026 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 1.35% | 16,800 |
| Aug 12, 2026 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | - | 38,100 |
| Aug 10, 2026 | 150.00 | 151.00 | 144.00 | 148.00 | 148.00 | -0.67% | 57,000 |
| Aug 7, 2026 | 149.00 | 152.00 | 149.00 | 149.00 | 149.00 | 1.36% | 37,400 |
| Aug 6, 2026 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 2.08% | 27,600 |
| Aug 5, 2026 | 144.00 | 146.00 | 144.00 | 144.00 | 144.00 | -0.69% | 5,800 |
| Aug 4, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 5,800 |
| Aug 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 4,000 |
| Jul 31, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.69% | 6,300 |
| Jul 30, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | -0.68% | 11,700 |
| Jul 29, 2026 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | 8,100 |
| Jul 28, 2026 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | 0.69% | 11,100 |
| Jul 27, 2026 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | - | 12,700 |
| Jul 24, 2026 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.69% | 6,200 |
| Jul 23, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 0.70% | 16,400 |
| Jul 22, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 6,700 |
| Jul 21, 2026 | 142.00 | 144.00 | 142.00 | 142.00 | 142.00 | - | 5,800 |
| Jul 17, 2026 | 145.00 | 146.00 | 142.00 | 142.00 | 142.00 | -2.07% | 21,600 |
| Jul 16, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | -0.68% | 7,200 |
| Jul 15, 2026 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | - | 9,000 |
| Jul 14, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1.39% | 4,100 |
| Jul 13, 2026 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | -1.37% | 10,500 |
| Jul 10, 2026 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | -1.35% | 8,900 |
| Jul 9, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2.07% | 3,600 |
| Jul 8, 2026 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 4,700 |
| Jul 7, 2026 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 23,500 |
| Jul 6, 2026 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | -0.68% | 9,600 |
| Jul 3, 2026 | 145.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 4,900 |
| Jul 2, 2026 | 143.00 | 149.00 | 143.00 | 146.00 | 146.00 | 2.10% | 37,600 |
| Jul 1, 2026 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 1.42% | 30,600 |
| Jun 30, 2026 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | - | 4,900 |
| Jun 29, 2026 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.70% | 12,800 |
| Jun 26, 2026 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 1.43% | 13,400 |
| Jun 25, 2026 | 139.00 | 143.00 | 139.00 | 140.00 | 140.00 | 0.72% | 13,400 |
| Jun 24, 2026 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | 15,400 |
| Jun 23, 2026 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | -0.71% | 14,000 |
| Jun 22, 2026 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 8,400 |
| Jun 19, 2026 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | -2.78% | 31,400 |
| Jun 18, 2026 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 1.41% | 20,000 |
| Jun 17, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 1.43% | 17,400 |
| Jun 16, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -1.41% | 17,700 |
| Jun 15, 2026 | 146.00 | 153.00 | 141.00 | 142.00 | 142.00 | 1.43% | 47,800 |
| Jun 12, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 5,700 |