Japan Process Development Co., Ltd. (TYO:9651)
Japan
· Delayed Price · Currency is JPY 1,784.00
-12.00 (-0.67%)
At close: Mar 9, 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 |
| Dec 18, 2025 | 1,761.00 | 1,766.00 | 1,746.00 | 1,756.00 | 1,756.00 | -0.28% | 5,400 |
| Dec 17, 2025 | 1,743.00 | 1,761.00 | 1,731.00 | 1,761.00 | 1,761.00 | 0.92% | 3,300 |
| Dec 16, 2025 | 1,728.00 | 1,751.00 | 1,718.00 | 1,745.00 | 1,745.00 | 0.98% | 3,000 |
| Dec 15, 2025 | 1,750.00 | 1,751.00 | 1,728.00 | 1,728.00 | 1,728.00 | -1.31% | 900 |
| Dec 12, 2025 | 1,793.00 | 1,793.00 | 1,745.00 | 1,751.00 | 1,751.00 | -0.40% | 13,700 |
| Dec 11, 2025 | 1,722.00 | 1,759.00 | 1,722.00 | 1,758.00 | 1,758.00 | 2.09% | 5,900 |
| Dec 10, 2025 | 1,707.00 | 1,726.00 | 1,707.00 | 1,722.00 | 1,722.00 | 1.12% | 4,200 |
| Dec 9, 2025 | 1,714.00 | 1,716.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.64% | 1,700 |
| Dec 8, 2025 | 1,685.00 | 1,714.00 | 1,685.00 | 1,714.00 | 1,714.00 | 1.60% | 1,500 |
| Dec 5, 2025 | 1,697.00 | 1,697.00 | 1,687.00 | 1,687.00 | 1,687.00 | -0.59% | 900 |
| Dec 4, 2025 | 1,672.00 | 1,697.00 | 1,672.00 | 1,697.00 | 1,697.00 | 0.83% | 1,300 |
| Dec 3, 2025 | 1,668.00 | 1,689.00 | 1,668.00 | 1,683.00 | 1,683.00 | 0.90% | 3,900 |
| Dec 2, 2025 | 1,688.00 | 1,694.00 | 1,665.00 | 1,668.00 | 1,668.00 | -1.24% | 4,800 |
| Dec 1, 2025 | 1,715.00 | 1,717.00 | 1,686.00 | 1,689.00 | 1,689.00 | -1.46% | 4,800 |
| Nov 28, 2025 | 1,733.00 | 1,737.00 | 1,702.00 | 1,714.00 | 1,714.00 | -1.04% | 5,900 |
| Nov 27, 2025 | 1,727.00 | 1,760.00 | 1,726.00 | 1,732.00 | 1,732.00 | -3.78% | 10,100 |
| Nov 26, 2025 | 1,770.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,766.85 | 1.69% | 11,100 |
| Nov 25, 2025 | 1,755.00 | 1,779.00 | 1,755.00 | 1,770.00 | 1,737.41 | 0.97% | 6,700 |
| Nov 21, 2025 | 1,767.00 | 1,770.00 | 1,753.00 | 1,753.00 | 1,720.72 | -0.57% | 2,600 |
| Nov 20, 2025 | 1,748.00 | 1,770.00 | 1,748.00 | 1,763.00 | 1,730.53 | 0.86% | 1,800 |
| Nov 19, 2025 | 1,745.00 | 1,764.00 | 1,726.00 | 1,748.00 | 1,715.81 | -0.29% | 7,000 |
| Nov 18, 2025 | 1,758.00 | 1,767.00 | 1,743.00 | 1,753.00 | 1,720.72 | -0.06% | 3,000 |
| Nov 17, 2025 | 1,775.00 | 1,775.00 | 1,750.00 | 1,754.00 | 1,721.70 | -1.18% | 2,900 |
| Nov 14, 2025 | 1,790.00 | 1,797.00 | 1,775.00 | 1,775.00 | 1,742.31 | -0.39% | 4,700 |
| Nov 13, 2025 | 1,712.00 | 1,782.00 | 1,712.00 | 1,782.00 | 1,749.18 | 3.91% | 15,300 |
| Nov 12, 2025 | 1,726.00 | 1,729.00 | 1,715.00 | 1,715.00 | 1,683.42 | -0.64% | 7,900 |
| Nov 11, 2025 | 1,726.00 | 1,733.00 | 1,726.00 | 1,726.00 | 1,694.22 | -0.69% | 1,900 |
| Nov 10, 2025 | 1,751.00 | 1,751.00 | 1,738.00 | 1,738.00 | 1,705.99 | 0.70% | 2,000 |
| Nov 7, 2025 | 1,718.00 | 1,734.00 | 1,718.00 | 1,726.00 | 1,694.22 | -0.98% | 3,000 |
| Nov 6, 2025 | 1,755.00 | 1,756.00 | 1,733.00 | 1,743.00 | 1,710.90 | 0.64% | 2,800 |
| Nov 5, 2025 | 1,772.00 | 1,773.00 | 1,709.00 | 1,732.00 | 1,700.10 | -1.59% | 12,500 |
| Nov 4, 2025 | 1,805.00 | 1,805.00 | 1,728.00 | 1,760.00 | 1,727.59 | -1.68% | 12,200 |
| Oct 31, 2025 | 1,711.00 | 1,799.00 | 1,702.00 | 1,790.00 | 1,757.04 | 4.56% | 35,500 |
| Oct 30, 2025 | 1,772.00 | 1,772.00 | 1,705.00 | 1,712.00 | 1,680.47 | -1.61% | 8,400 |
| Oct 29, 2025 | 1,680.00 | 1,780.00 | 1,680.00 | 1,740.00 | 1,707.96 | 3.51% | 12,900 |
| Oct 28, 2025 | 1,747.00 | 1,748.00 | 1,681.00 | 1,681.00 | 1,650.04 | -1.87% | 10,100 |
| Oct 27, 2025 | 1,680.00 | 1,713.00 | 1,680.00 | 1,713.00 | 1,681.45 | 1.96% | 6,100 |
| Oct 24, 2025 | 1,679.00 | 1,685.00 | 1,670.00 | 1,680.00 | 1,649.06 | 0.54% | 4,300 |
| Oct 23, 2025 | 1,686.00 | 1,698.00 | 1,652.00 | 1,671.00 | 1,640.23 | -0.89% | 12,700 |
| Oct 22, 2025 | 1,697.00 | 1,700.00 | 1,686.00 | 1,686.00 | 1,654.95 | -0.24% | 2,400 |
| Oct 21, 2025 | 1,694.00 | 1,695.00 | 1,688.00 | 1,690.00 | 1,658.88 | 0.24% | 1,700 |
| Oct 20, 2025 | 1,690.00 | 1,695.00 | 1,670.00 | 1,686.00 | 1,654.95 | -0.41% | 6,700 |
| Oct 17, 2025 | 1,717.00 | 1,717.00 | 1,684.00 | 1,693.00 | 1,661.82 | -1.40% | 1,400 |
| Oct 16, 2025 | 1,720.00 | 1,733.00 | 1,710.00 | 1,717.00 | 1,685.38 | 0.41% | 5,600 |
| Oct 15, 2025 | 1,685.00 | 1,710.00 | 1,658.00 | 1,710.00 | 1,678.51 | 3.26% | 6,900 |
| Oct 14, 2025 | 1,680.00 | 1,695.00 | 1,640.00 | 1,656.00 | 1,625.50 | -3.72% | 14,800 |
| Oct 10, 2025 | 1,715.00 | 1,738.00 | 1,703.00 | 1,720.00 | 1,688.33 | -0.12% | 5,600 |
| Oct 9, 2025 | 1,725.00 | 1,750.00 | 1,715.00 | 1,722.00 | 1,690.29 | 0.41% | 13,000 |
| Oct 8, 2025 | 1,680.00 | 1,724.00 | 1,677.00 | 1,715.00 | 1,683.42 | 1.36% | 10,700 |
| Oct 7, 2025 | 1,699.00 | 1,699.00 | 1,673.00 | 1,692.00 | 1,660.84 | 0.71% | 1,900 |