Japan Power Fastening Co.,Ltd. (TYO:5950)
Japan
· Delayed Price · Currency is JPY 177.00
+2.00 (1.14%)
Mar 10, 2026, 3:30 PM JST
Japan Power Fastening Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 178.00 | 178.00 | 173.00 | 175.00 | 175.00 | -2.78% | 47,200 |
| Mar 6, 2026 | 178.00 | 180.00 | 176.00 | 180.00 | 180.00 | 1.12% | 14,100 |
| Mar 5, 2026 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | 2.30% | 22,900 |
| Mar 4, 2026 | 177.00 | 179.00 | 172.00 | 174.00 | 174.00 | -6.95% | 227,600 |
| Mar 3, 2026 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | -1.06% | 32,100 |
| Mar 2, 2026 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | -0.53% | 16,000 |
| Feb 27, 2026 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 0.53% | 8,200 |
| Feb 26, 2026 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | - | 9,400 |
| Feb 25, 2026 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | - | 17,500 |
| Feb 24, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | - | 22,700 |
| Feb 20, 2026 | 189.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | 7,100 |
| Feb 19, 2026 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 0.53% | 6,600 |
| Feb 18, 2026 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | -0.53% | 28,800 |
| Feb 17, 2026 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | -1.55% | 49,200 |
| Feb 16, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 1.58% | 29,700 |
| Feb 13, 2026 | 192.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.55% | 23,400 |
| Feb 12, 2026 | 193.00 | 193.00 | 192.00 | 193.00 | 193.00 | 0.52% | 25,700 |
| Feb 10, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.52% | 15,500 |
| Feb 9, 2026 | 194.00 | 195.00 | 189.00 | 191.00 | 191.00 | -0.52% | 54,000 |
| Feb 6, 2026 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | - | 61,700 |
| Feb 5, 2026 | 194.00 | 197.00 | 191.00 | 192.00 | 192.00 | 0.52% | 94,700 |
| Feb 4, 2026 | 190.00 | 192.00 | 189.00 | 191.00 | 191.00 | 0.53% | 29,000 |
| Feb 3, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 0.53% | 7,500 |
| Feb 2, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | 12,700 |
| Jan 30, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 0.53% | 9,700 |
| Jan 29, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | - | 14,500 |
| Jan 28, 2026 | 190.00 | 191.00 | 189.00 | 189.00 | 189.00 | -1.05% | 9,000 |
| Jan 27, 2026 | 190.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 7,000 |
| Jan 26, 2026 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | -0.52% | 21,400 |
| Jan 23, 2026 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 8,500 |
| Jan 22, 2026 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | 14,100 |
| Jan 21, 2026 | 191.00 | 192.00 | 190.00 | 192.00 | 192.00 | 0.52% | 22,800 |
| Jan 20, 2026 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | -0.52% | 12,300 |
| Jan 19, 2026 | 192.00 | 193.00 | 191.00 | 192.00 | 192.00 | - | 23,700 |
| Jan 16, 2026 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | 47,100 |
| Jan 15, 2026 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 39,100 |
| Jan 14, 2026 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1.58% | 36,100 |
| Jan 13, 2026 | 190.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.52% | 24,100 |
| Jan 9, 2026 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 25,400 |
| Jan 8, 2026 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | - | 14,600 |
| Jan 7, 2026 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | -0.52% | 16,900 |
| Jan 6, 2026 | 188.00 | 192.00 | 188.00 | 191.00 | 191.00 | 0.53% | 30,800 |
| Jan 5, 2026 | 190.00 | 190.00 | 187.00 | 190.00 | 190.00 | - | 47,000 |
| Dec 30, 2025 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | -1.04% | 34,200 |
| Dec 29, 2025 | 189.00 | 195.00 | 188.00 | 192.00 | 192.00 | -3.03% | 74,600 |
| Dec 26, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | 195.50 | 2.06% | 55,000 |
| Dec 25, 2025 | 197.00 | 198.00 | 194.00 | 194.00 | 191.55 | -1.02% | 71,900 |
| Dec 24, 2025 | 197.00 | 199.00 | 193.00 | 196.00 | 193.53 | -1.01% | 100,100 |
| Dec 23, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 195.50 | 0.51% | 23,800 |
| Dec 22, 2025 | 199.00 | 200.00 | 196.00 | 197.00 | 194.51 | -0.51% | 45,500 |
| Dec 19, 2025 | 198.00 | 198.00 | 196.00 | 198.00 | 195.50 | - | 21,400 |
| Dec 18, 2025 | 197.00 | 198.00 | 196.00 | 198.00 | 195.50 | 1.02% | 18,300 |
| Dec 17, 2025 | 196.00 | 197.00 | 196.00 | 196.00 | 193.53 | -1.01% | 23,200 |
| Dec 16, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 195.50 | -0.50% | 21,000 |
| Dec 15, 2025 | 197.00 | 199.00 | 197.00 | 199.00 | 196.49 | 1.53% | 25,400 |
| Dec 12, 2025 | 199.00 | 199.00 | 195.00 | 196.00 | 193.53 | -1.01% | 47,900 |
| Dec 11, 2025 | 199.00 | 199.00 | 197.00 | 198.00 | 195.50 | 0.51% | 17,700 |
| Dec 10, 2025 | 197.00 | 199.00 | 196.00 | 197.00 | 194.51 | - | 26,000 |
| Dec 9, 2025 | 198.00 | 199.00 | 197.00 | 197.00 | 194.51 | -1.01% | 45,900 |
| Dec 8, 2025 | 196.00 | 199.00 | 196.00 | 199.00 | 196.49 | 1.02% | 17,900 |
| Dec 5, 2025 | 199.00 | 199.00 | 197.00 | 197.00 | 194.51 | -0.51% | 15,000 |
| Dec 4, 2025 | 198.00 | 199.00 | 197.00 | 198.00 | 195.50 | 0.51% | 14,000 |
| Dec 3, 2025 | 200.00 | 200.00 | 197.00 | 197.00 | 194.51 | -0.51% | 27,400 |
| Dec 2, 2025 | 201.00 | 202.00 | 198.00 | 198.00 | 195.50 | -0.50% | 22,400 |
| Dec 1, 2025 | 197.00 | 201.00 | 197.00 | 199.00 | 196.49 | 2.05% | 54,600 |
| Nov 28, 2025 | 195.00 | 197.00 | 194.00 | 195.00 | 192.54 | 0.52% | 28,100 |
| Nov 27, 2025 | 195.00 | 196.00 | 194.00 | 194.00 | 191.55 | 1.04% | 14,000 |
| Nov 26, 2025 | 192.00 | 193.00 | 192.00 | 192.00 | 189.58 | -0.52% | 19,000 |
| Nov 25, 2025 | 192.00 | 193.00 | 191.00 | 193.00 | 190.56 | -0.52% | 33,000 |
| Nov 21, 2025 | 192.00 | 195.00 | 192.00 | 194.00 | 191.55 | 0.52% | 16,200 |
| Nov 20, 2025 | 195.00 | 197.00 | 193.00 | 193.00 | 190.56 | - | 17,800 |
| Nov 19, 2025 | 195.00 | 195.00 | 192.00 | 193.00 | 190.56 | -0.52% | 21,800 |
| Nov 18, 2025 | 192.00 | 196.00 | 191.00 | 194.00 | 191.55 | 1.04% | 47,100 |
| Nov 17, 2025 | 197.00 | 198.00 | 192.00 | 192.00 | 189.58 | -4.48% | 62,400 |
| Nov 14, 2025 | 198.00 | 201.00 | 198.00 | 201.00 | 198.46 | 1.01% | 42,200 |
| Nov 13, 2025 | 201.00 | 201.00 | 199.00 | 199.00 | 196.49 | - | 30,500 |
| Nov 12, 2025 | 198.00 | 200.00 | 198.00 | 199.00 | 196.49 | - | 21,600 |
| Nov 11, 2025 | 199.00 | 201.00 | 198.00 | 199.00 | 196.49 | - | 14,700 |
| Nov 10, 2025 | 199.00 | 201.00 | 198.00 | 199.00 | 196.49 | - | 14,600 |
| Nov 7, 2025 | 197.00 | 200.00 | 197.00 | 199.00 | 196.49 | -0.50% | 10,500 |
| Nov 6, 2025 | 199.00 | 200.00 | 198.00 | 200.00 | 197.47 | 1.52% | 7,100 |
| Nov 5, 2025 | 200.00 | 200.00 | 196.00 | 197.00 | 194.51 | -1.50% | 55,900 |
| Nov 4, 2025 | 201.00 | 204.00 | 199.00 | 200.00 | 197.47 | 1.01% | 40,400 |
| Oct 31, 2025 | 198.00 | 200.00 | 198.00 | 198.00 | 195.50 | -1.00% | 14,900 |
| Oct 30, 2025 | 195.00 | 202.00 | 195.00 | 200.00 | 197.47 | 3.09% | 33,600 |
| Oct 29, 2025 | 203.00 | 203.00 | 194.00 | 194.00 | 191.55 | -3.00% | 55,400 |
| Oct 28, 2025 | 203.00 | 205.00 | 200.00 | 200.00 | 197.47 | -0.50% | 39,600 |
| Oct 27, 2025 | 201.00 | 204.00 | 199.00 | 201.00 | 198.46 | 0.50% | 43,400 |
| Oct 24, 2025 | 207.00 | 209.00 | 199.00 | 200.00 | 197.47 | -2.91% | 97,400 |
| Oct 23, 2025 | 203.00 | 214.00 | 202.00 | 206.00 | 203.40 | 1.98% | 166,000 |
| Oct 22, 2025 | 208.00 | 209.00 | 202.00 | 202.00 | 199.45 | -2.88% | 93,900 |
| Oct 21, 2025 | 196.00 | 210.00 | 195.00 | 208.00 | 205.37 | 6.67% | 270,300 |
| Oct 20, 2025 | 194.00 | 202.00 | 193.00 | 195.00 | 192.54 | 1.04% | 121,700 |
| Oct 17, 2025 | 198.00 | 204.00 | 193.00 | 193.00 | 190.56 | - | 158,100 |
| Oct 16, 2025 | 193.00 | 195.00 | 191.00 | 193.00 | 190.56 | 1.05% | 106,500 |
| Oct 15, 2025 | 199.00 | 207.00 | 191.00 | 191.00 | 188.59 | -1.55% | 327,300 |
| Oct 14, 2025 | 190.00 | 238.00 | 190.00 | 194.00 | 191.55 | 0.52% | 2,416,000 |
| Oct 10, 2025 | 196.00 | 196.00 | 193.00 | 193.00 | 190.56 | - | 12,900 |
| Oct 9, 2025 | 191.00 | 197.00 | 191.00 | 193.00 | 190.56 | 0.52% | 25,600 |
| Oct 8, 2025 | 191.00 | 197.00 | 191.00 | 192.00 | 189.58 | -1.54% | 58,200 |