Japan Power Fastening Co.,Ltd. (TYO:5950)
Japan · Delayed Price · Currency is JPY 144.00
+1.00 (0.70%)
Oct 9, 2026, 3:30 PM JST
Japan Power Fastening Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 143.00 | 146.00 | 143.00 | 144.00 | 144.00 | 0.70% | 9,500 |
| Oct 8, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 25,300 |
| Oct 7, 2026 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | -3.40% | 20,100 |
| Oct 6, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | - | 12,400 |
| Oct 5, 2026 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | -2.00% | 19,800 |
| Oct 2, 2026 | 150.00 | 151.00 | 149.00 | 150.00 | 150.00 | -0.66% | 4,700 |
| Oct 1, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 7,600 |
| Sep 30, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 1.34% | 2,900 |
| Sep 29, 2026 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.32% | 13,700 |
| Sep 28, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | - | 7,200 |
| Sep 25, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | -0.66% | 13,500 |
| Sep 24, 2026 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 0.66% | 7,200 |
| Sep 18, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | -0.66% | 5,700 |
| Sep 17, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1.33% | 10,100 |
| Sep 16, 2026 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | -0.66% | 13,600 |
| Sep 15, 2026 | 151.00 | 153.00 | 151.00 | 151.00 | 151.00 | 1.34% | 7,700 |
| Sep 14, 2026 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -0.67% | 4,000 |
| Sep 11, 2026 | 150.00 | 152.00 | 149.00 | 150.00 | 150.00 | 0.67% | 5,300 |
| Sep 10, 2026 | 149.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.32% | 30,900 |
| Sep 9, 2026 | 155.00 | 155.00 | 149.00 | 151.00 | 151.00 | -1.95% | 19,300 |
| Sep 8, 2026 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | -1.91% | 9,000 |
| Sep 7, 2026 | 156.00 | 157.00 | 155.00 | 157.00 | 157.00 | 0.64% | 5,500 |
| Sep 4, 2026 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | -1.27% | 13,700 |
| Sep 3, 2026 | 158.00 | 161.00 | 156.00 | 158.00 | 158.00 | 1.28% | 23,700 |
| Sep 2, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -2.50% | 10,500 |
| Sep 1, 2026 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 4,200 |
| Aug 31, 2026 | 159.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1.27% | 14,400 |
| Aug 28, 2026 | 159.00 | 162.00 | 158.00 | 158.00 | 158.00 | - | 33,500 |
| Aug 27, 2026 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | - | 13,400 |
| Aug 26, 2026 | 158.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1.28% | 19,900 |
| Aug 25, 2026 | 155.00 | 158.00 | 155.00 | 156.00 | 156.00 | 1.30% | 23,300 |
| 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 |