Japan Power Fastening Co.,Ltd. (TYO:5950)
Japan
· Delayed Price · Currency is JPY 171.00
+1.00 (0.59%)
Apr 28, 2026, 3:30 PM JST
Japan Power Fastening Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.00 | 172.00 | 168.00 | 171.00 | 171.00 | 0.59% | 9,400 |
| Apr 27, 2026 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | -1.16% | 25,600 |
| Apr 24, 2026 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | -0.58% | 36,500 |
| Apr 23, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | - | 5,000 |
| Apr 22, 2026 | 174.00 | 176.00 | 173.00 | 173.00 | 173.00 | - | 16,200 |
| Apr 21, 2026 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | -0.57% | 8,900 |
| Apr 20, 2026 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | -0.57% | 25,400 |
| Apr 17, 2026 | 175.00 | 175.00 | 174.00 | 175.00 | 175.00 | - | 5,200 |
| Apr 16, 2026 | 174.00 | 177.00 | 173.00 | 175.00 | 175.00 | - | 10,700 |
| Apr 15, 2026 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 1.16% | 12,500 |
| Apr 14, 2026 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -2.81% | 62,100 |
| Apr 13, 2026 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | -0.56% | 6,300 |
| Apr 10, 2026 | 179.00 | 181.00 | 178.00 | 179.00 | 179.00 | -0.56% | 10,600 |
| Apr 9, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | - | 3,400 |
| Apr 8, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | - | 4,300 |
| Apr 7, 2026 | 181.00 | 181.00 | 178.00 | 180.00 | 180.00 | -0.55% | 5,100 |
| Apr 6, 2026 | 177.00 | 182.00 | 177.00 | 181.00 | 181.00 | 2.26% | 16,400 |
| Apr 3, 2026 | 177.00 | 180.00 | 177.00 | 177.00 | 177.00 | -0.56% | 6,900 |
| Apr 2, 2026 | 177.00 | 180.00 | 176.00 | 178.00 | 178.00 | 0.56% | 9,100 |
| Apr 1, 2026 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | - | 4,700 |
| Mar 31, 2026 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | - | 3,300 |
| Mar 30, 2026 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | - | 11,500 |
| Mar 27, 2026 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | -0.56% | 3,900 |
| Mar 26, 2026 | 177.00 | 178.00 | 176.00 | 178.00 | 178.00 | -0.56% | 11,800 |
| Mar 25, 2026 | 178.00 | 179.00 | 177.00 | 179.00 | 179.00 | 1.13% | 11,700 |
| Mar 24, 2026 | 176.00 | 178.00 | 176.00 | 177.00 | 177.00 | 1.14% | 4,200 |
| Mar 23, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | -2.78% | 37,400 |
| Mar 19, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | - | 17,900 |
| Mar 18, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | - | 5,200 |
| Mar 17, 2026 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | -0.55% | 10,400 |
| Mar 16, 2026 | 179.00 | 182.00 | 179.00 | 181.00 | 181.00 | -1.63% | 25,900 |
| Mar 13, 2026 | 178.00 | 184.00 | 177.00 | 184.00 | 184.00 | 2.79% | 41,300 |
| Mar 12, 2026 | 179.00 | 180.00 | 177.00 | 179.00 | 179.00 | - | 19,600 |
| Mar 11, 2026 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 1.13% | 10,400 |
| Mar 10, 2026 | 175.00 | 180.00 | 175.00 | 177.00 | 177.00 | 1.14% | 20,900 |
| 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 |