Japan Process Development Co., Ltd. (TYO:9651)
Japan · Delayed Price · Currency is JPY 1,796.00
-14.00 (-0.77%)
At close: Mar 6, 2026
Japan Process Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,789.00 | 1,800.00 | 1,789.00 | 1,796.00 | 1,796.00 | -0.77% | 1,100 |
| Mar 5, 2026 | 1,781.00 | 1,811.00 | 1,781.00 | 1,810.00 | 1,810.00 | 1.69% | 2,100 |
| Mar 4, 2026 | 1,786.00 | 1,798.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.17% | 4,500 |
| Mar 3, 2026 | 1,804.00 | 1,811.00 | 1,798.00 | 1,801.00 | 1,801.00 | -0.55% | 2,100 |
| Mar 2, 2026 | 1,834.00 | 1,834.00 | 1,798.00 | 1,811.00 | 1,811.00 | -1.58% | 2,200 |
| Feb 27, 2026 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.16% | 12,700 |
| Feb 26, 2026 | 1,824.00 | 1,843.00 | 1,824.00 | 1,843.00 | 1,843.00 | 1.04% | 8,300 |
| Feb 25, 2026 | 1,830.00 | 1,840.00 | 1,751.00 | 1,824.00 | 1,824.00 | 0.22% | 6,800 |
| Feb 24, 2026 | 1,840.00 | 1,848.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.03% | 5,500 |
| Feb 20, 2026 | 1,847.00 | 1,847.00 | 1,836.00 | 1,839.00 | 1,839.00 | -0.43% | 2,500 |
| Feb 19, 2026 | 1,843.00 | 1,847.00 | 1,842.00 | 1,847.00 | 1,847.00 | 0.71% | 5,300 |
| Feb 18, 2026 | 1,812.00 | 1,845.00 | 1,812.00 | 1,834.00 | 1,834.00 | 0.99% | 10,000 |
| Feb 17, 2026 | 1,830.00 | 1,831.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.33% | 5,300 |
| Feb 16, 2026 | 1,839.00 | 1,839.00 | 1,803.00 | 1,822.00 | 1,822.00 | -0.49% | 3,600 |
| Feb 13, 2026 | 1,835.00 | 1,838.00 | 1,826.00 | 1,831.00 | 1,831.00 | -0.22% | 3,300 |
| Feb 12, 2026 | 1,826.00 | 1,835.00 | 1,794.00 | 1,835.00 | 1,835.00 | 2.74% | 5,100 |
| Feb 10, 2026 | 1,791.00 | 1,801.00 | 1,781.00 | 1,786.00 | 1,786.00 | -0.50% | 3,300 |
| Feb 9, 2026 | 1,848.00 | 1,848.00 | 1,781.00 | 1,795.00 | 1,795.00 | -2.29% | 7,000 |
| Feb 6, 2026 | 1,847.00 | 1,848.00 | 1,820.00 | 1,837.00 | 1,837.00 | 1.38% | 6,400 |
| Feb 5, 2026 | 1,817.00 | 1,830.00 | 1,807.00 | 1,812.00 | 1,812.00 | -0.28% | 2,000 |
| Feb 4, 2026 | 1,829.00 | 1,845.00 | 1,815.00 | 1,817.00 | 1,817.00 | 0.55% | 6,300 |
| Feb 3, 2026 | 1,811.00 | 1,812.00 | 1,788.00 | 1,807.00 | 1,807.00 | 0.17% | 1,400 |
| Feb 2, 2026 | 1,768.00 | 1,805.00 | 1,768.00 | 1,804.00 | 1,804.00 | 2.27% | 1,800 |
| Jan 30, 2026 | 1,781.00 | 1,798.00 | 1,751.00 | 1,764.00 | 1,764.00 | -1.95% | 5,000 |
| Jan 29, 2026 | 1,798.00 | 1,799.00 | 1,797.00 | 1,799.00 | 1,799.00 | 0.06% | 1,200 |
| Jan 28, 2026 | 1,811.00 | 1,814.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.72% | 3,100 |
| Jan 27, 2026 | 1,810.00 | 1,822.00 | 1,810.00 | 1,811.00 | 1,811.00 | -0.93% | 4,200 |
| Jan 26, 2026 | 1,834.00 | 1,834.00 | 1,828.00 | 1,828.00 | 1,828.00 | -0.33% | 5,800 |
| Jan 23, 2026 | 1,841.00 | 1,843.00 | 1,825.00 | 1,834.00 | 1,834.00 | 0.55% | 2,400 |
| Jan 22, 2026 | 1,805.00 | 1,836.00 | 1,805.00 | 1,824.00 | 1,824.00 | -0.49% | 7,700 |
| Jan 21, 2026 | 1,822.00 | 1,841.00 | 1,822.00 | 1,833.00 | 1,833.00 | -0.81% | 2,100 |
| Jan 20, 2026 | 1,848.00 | 1,848.00 | 1,839.00 | 1,848.00 | 1,848.00 | - | 3,200 |
| Jan 19, 2026 | 1,848.00 | 1,848.00 | 1,830.00 | 1,848.00 | 1,848.00 | - | 3,200 |
| Jan 16, 2026 | 1,847.00 | 1,849.00 | 1,814.00 | 1,848.00 | 1,848.00 | 0.27% | 9,800 |
| Jan 15, 2026 | 1,834.00 | 1,846.00 | 1,834.00 | 1,843.00 | 1,843.00 | 0.38% | 1,700 |
| Jan 14, 2026 | 1,845.00 | 1,845.00 | 1,835.00 | 1,836.00 | 1,836.00 | - | 3,600 |
| Jan 13, 2026 | 1,845.00 | 1,850.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.16% | 5,400 |
| Jan 9, 2026 | 1,824.00 | 1,843.00 | 1,824.00 | 1,833.00 | 1,833.00 | -0.38% | 2,300 |
| Jan 8, 2026 | 1,854.00 | 1,855.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.76% | 3,600 |
| Jan 7, 2026 | 1,830.00 | 1,854.00 | 1,811.00 | 1,854.00 | 1,854.00 | 1.15% | 3,300 |
| Jan 6, 2026 | 1,833.00 | 1,849.00 | 1,822.00 | 1,833.00 | 1,833.00 | 0.55% | 2,900 |
| Jan 5, 2026 | 1,860.00 | 1,860.00 | 1,822.00 | 1,823.00 | 1,823.00 | -1.94% | 7,400 |
| Dec 30, 2025 | 1,846.00 | 1,863.00 | 1,824.00 | 1,859.00 | 1,859.00 | 2.71% | 10,500 |
| Dec 29, 2025 | 1,900.00 | 1,900.00 | 1,776.00 | 1,810.00 | 1,810.00 | -4.74% | 37,900 |
| Dec 26, 2025 | 1,888.00 | 1,900.00 | 1,819.00 | 1,900.00 | 1,900.00 | 0.64% | 18,600 |
| Dec 25, 2025 | 1,860.00 | 1,890.00 | 1,860.00 | 1,888.00 | 1,888.00 | 1.61% | 8,700 |
| Dec 24, 2025 | 1,793.00 | 1,865.00 | 1,793.00 | 1,858.00 | 1,858.00 | 4.68% | 22,400 |
| Dec 23, 2025 | 1,757.00 | 1,790.00 | 1,757.00 | 1,775.00 | 1,775.00 | 0.97% | 8,200 |
| Dec 22, 2025 | 1,753.00 | 1,758.00 | 1,743.00 | 1,758.00 | 1,758.00 | 0.57% | 6,700 |
| Dec 19, 2025 | 1,756.00 | 1,756.00 | 1,748.00 | 1,748.00 | 1,748.00 | -0.46% | 1,300 |