Japan Process Development Co., Ltd. (TYO:9651)
Japan · Delayed Price · Currency is JPY 1,735.00
-85.00 (-4.67%)
May 28, 2026, 3:30 PM JST
Japan Process Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,737.00 | 1,771.00 | 1,728.00 | 1,735.00 | 1,735.00 | -2.36% | 21,000 |
| May 27, 2026 | 1,845.00 | 1,845.00 | 1,820.00 | 1,820.00 | 1,777.00 | -0.22% | 13,400 |
| May 26, 2026 | 1,819.00 | 1,824.00 | 1,811.00 | 1,824.00 | 1,780.91 | 0.72% | 12,400 |
| May 25, 2026 | 1,837.00 | 1,837.00 | 1,810.00 | 1,811.00 | 1,768.21 | -0.66% | 16,700 |
| May 22, 2026 | 1,838.00 | 1,840.00 | 1,823.00 | 1,823.00 | 1,779.93 | -0.27% | 14,000 |
| May 21, 2026 | 1,840.00 | 1,844.00 | 1,818.00 | 1,828.00 | 1,784.81 | -0.33% | 18,900 |
| May 20, 2026 | 1,837.00 | 1,837.00 | 1,823.00 | 1,834.00 | 1,790.67 | -0.05% | 5,400 |
| May 19, 2026 | 1,850.00 | 1,850.00 | 1,821.00 | 1,835.00 | 1,791.65 | -0.54% | 11,700 |
| May 18, 2026 | 1,875.00 | 1,875.00 | 1,836.00 | 1,845.00 | 1,801.41 | -0.11% | 14,300 |
| May 15, 2026 | 1,850.00 | 1,854.00 | 1,843.00 | 1,847.00 | 1,803.36 | 0.27% | 6,700 |
| May 14, 2026 | 1,860.00 | 1,860.00 | 1,842.00 | 1,842.00 | 1,798.48 | -0.81% | 9,400 |
| May 13, 2026 | 1,850.00 | 1,888.00 | 1,850.00 | 1,857.00 | 1,813.13 | 0.38% | 17,300 |
| May 12, 2026 | 1,840.00 | 1,861.00 | 1,840.00 | 1,850.00 | 1,806.29 | 0.54% | 8,000 |
| May 11, 2026 | 1,839.00 | 1,861.00 | 1,833.00 | 1,840.00 | 1,796.53 | 1.21% | 15,200 |
| May 8, 2026 | 1,836.00 | 1,837.00 | 1,803.00 | 1,818.00 | 1,775.05 | -1.30% | 12,600 |
| May 7, 2026 | 1,829.00 | 1,863.00 | 1,826.00 | 1,842.00 | 1,798.48 | 0.71% | 34,100 |
| May 1, 2026 | 1,831.00 | 1,848.00 | 1,820.00 | 1,829.00 | 1,785.79 | -0.16% | 5,000 |
| Apr 30, 2026 | 1,829.00 | 1,840.00 | 1,829.00 | 1,832.00 | 1,788.72 | -0.70% | 3,500 |
| Apr 28, 2026 | 1,812.00 | 1,862.00 | 1,812.00 | 1,845.00 | 1,801.41 | 1.82% | 9,100 |
| Apr 27, 2026 | 1,823.00 | 1,823.00 | 1,802.00 | 1,812.00 | 1,769.19 | -0.60% | 9,900 |
| Apr 24, 2026 | 1,833.00 | 1,833.00 | 1,800.00 | 1,823.00 | 1,779.93 | -0.33% | 5,200 |
| Apr 23, 2026 | 1,840.00 | 1,840.00 | 1,791.00 | 1,829.00 | 1,785.79 | 0.72% | 10,700 |
| Apr 22, 2026 | 1,840.00 | 1,840.00 | 1,816.00 | 1,816.00 | 1,773.09 | -1.14% | 7,500 |
| Apr 21, 2026 | 1,840.00 | 1,845.00 | 1,832.00 | 1,837.00 | 1,793.60 | -0.16% | 5,100 |
| Apr 20, 2026 | 1,837.00 | 1,846.00 | 1,831.00 | 1,840.00 | 1,796.53 | -0.38% | 13,600 |
| Apr 17, 2026 | 1,861.00 | 1,862.00 | 1,841.00 | 1,847.00 | 1,803.36 | -2.12% | 20,100 |
| Apr 16, 2026 | 1,866.00 | 1,900.00 | 1,866.00 | 1,887.00 | 1,842.42 | 0.05% | 13,900 |
| Apr 15, 2026 | 1,925.00 | 1,936.00 | 1,885.00 | 1,886.00 | 1,841.44 | 0.05% | 51,500 |
| Apr 14, 2026 | 1,831.00 | 1,885.00 | 1,831.00 | 1,885.00 | 1,840.46 | 2.06% | 30,400 |
| Apr 13, 2026 | 1,826.00 | 1,847.00 | 1,826.00 | 1,847.00 | 1,803.36 | -0.70% | 8,000 |
| Apr 10, 2026 | 1,857.00 | 1,860.00 | 1,854.00 | 1,860.00 | 1,816.05 | 0.27% | 6,800 |
| Apr 9, 2026 | 1,854.00 | 1,860.00 | 1,854.00 | 1,855.00 | 1,811.17 | -0.27% | 2,300 |
| Apr 8, 2026 | 1,850.00 | 1,863.00 | 1,848.00 | 1,860.00 | 1,816.05 | 0.54% | 11,300 |
| Apr 7, 2026 | 1,837.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,806.29 | 0.49% | 4,000 |
| Apr 6, 2026 | 1,841.00 | 1,848.00 | 1,837.00 | 1,841.00 | 1,797.50 | -0.32% | 5,800 |
| Apr 3, 2026 | 1,846.00 | 1,860.00 | 1,844.00 | 1,847.00 | 1,803.36 | 0.16% | 6,000 |
| Apr 2, 2026 | 1,875.00 | 1,877.00 | 1,837.00 | 1,844.00 | 1,800.43 | -1.60% | 15,700 |
| Apr 1, 2026 | 1,912.00 | 1,947.00 | 1,840.00 | 1,874.00 | 1,829.72 | -0.69% | 37,400 |
| Mar 31, 2026 | 1,783.00 | 1,889.00 | 1,781.00 | 1,887.00 | 1,842.42 | 4.25% | 15,500 |
| Mar 30, 2026 | 1,771.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,767.24 | - | 4,800 |
| Mar 27, 2026 | 1,805.00 | 1,810.00 | 1,791.00 | 1,810.00 | 1,767.24 | 0.22% | 4,500 |
| Mar 26, 2026 | 1,802.00 | 1,808.00 | 1,802.00 | 1,806.00 | 1,763.33 | 0.22% | 4,900 |
| Mar 25, 2026 | 1,792.00 | 1,802.00 | 1,784.00 | 1,802.00 | 1,759.43 | 2.62% | 4,400 |
| Mar 24, 2026 | 1,807.00 | 1,807.00 | 1,753.00 | 1,756.00 | 1,714.51 | -1.79% | 44,300 |
| Mar 23, 2026 | 1,787.00 | 1,788.00 | 1,753.00 | 1,788.00 | 1,745.76 | -0.39% | 4,300 |
| Mar 19, 2026 | 1,800.00 | 1,802.00 | 1,795.00 | 1,795.00 | 1,752.59 | -0.55% | 2,500 |
| Mar 18, 2026 | 1,810.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,762.35 | 0.17% | 2,500 |
| Mar 17, 2026 | 1,801.00 | 1,810.00 | 1,800.00 | 1,802.00 | 1,759.43 | 0.11% | 3,400 |
| Mar 16, 2026 | 1,804.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,757.47 | -0.22% | 2,300 |
| Mar 13, 2026 | 1,800.00 | 1,808.00 | 1,793.00 | 1,804.00 | 1,761.38 | 0.22% | 2,100 |