Japan Power Fastening Co.,Ltd. (TYO:5950)
Japan · Delayed Price · Currency is JPY 143.00
+1.00 (0.70%)
Jul 21, 2026, 12:30 PM JST
Japan Power Fastening Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 139.00 | 143.00 | 139.00 | 140.00 | 140.00 | 0.72% | 21,100 |
| Jun 10, 2026 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | -0.71% | 31,400 |
| Jun 9, 2026 | 142.00 | 145.00 | 139.00 | 140.00 | 140.00 | - | 32,100 |
| Jun 8, 2026 | 143.00 | 156.00 | 138.00 | 140.00 | 140.00 | -2.10% | 226,200 |
| Jun 5, 2026 | 144.00 | 147.00 | 143.00 | 143.00 | 143.00 | -0.69% | 32,000 |
| Jun 4, 2026 | 148.00 | 148.00 | 142.00 | 144.00 | 144.00 | -4.64% | 159,900 |
| 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 |