Japan Process Development Co., Ltd. (TYO:9651)
Japan
· Delayed Price · Currency is JPY 1,845.00
+33.00 (1.82%)
Apr 28, 2026, 3:30 PM JST
Japan Process Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,812.00 | 1,862.00 | 1,812.00 | 1,845.00 | 1,845.00 | 1.82% | 9,100 |
| Apr 27, 2026 | 1,823.00 | 1,823.00 | 1,802.00 | 1,812.00 | 1,812.00 | -0.60% | 9,900 |
| Apr 24, 2026 | 1,833.00 | 1,833.00 | 1,800.00 | 1,823.00 | 1,823.00 | -0.33% | 5,200 |
| Apr 23, 2026 | 1,840.00 | 1,840.00 | 1,791.00 | 1,829.00 | 1,829.00 | 0.72% | 10,700 |
| Apr 22, 2026 | 1,840.00 | 1,840.00 | 1,816.00 | 1,816.00 | 1,816.00 | -1.14% | 7,500 |
| Apr 21, 2026 | 1,840.00 | 1,845.00 | 1,832.00 | 1,837.00 | 1,837.00 | -0.16% | 5,100 |
| Apr 20, 2026 | 1,837.00 | 1,846.00 | 1,831.00 | 1,840.00 | 1,840.00 | -0.38% | 13,600 |
| Apr 17, 2026 | 1,861.00 | 1,862.00 | 1,841.00 | 1,847.00 | 1,847.00 | -2.12% | 20,100 |
| Apr 16, 2026 | 1,866.00 | 1,900.00 | 1,866.00 | 1,887.00 | 1,887.00 | 0.05% | 13,900 |
| Apr 15, 2026 | 1,925.00 | 1,936.00 | 1,885.00 | 1,886.00 | 1,886.00 | 0.05% | 51,500 |
| Apr 14, 2026 | 1,831.00 | 1,885.00 | 1,831.00 | 1,885.00 | 1,885.00 | 2.06% | 30,400 |
| Apr 13, 2026 | 1,826.00 | 1,847.00 | 1,826.00 | 1,847.00 | 1,847.00 | -0.70% | 8,000 |
| Apr 10, 2026 | 1,857.00 | 1,860.00 | 1,854.00 | 1,860.00 | 1,860.00 | 0.27% | 6,800 |
| Apr 9, 2026 | 1,854.00 | 1,860.00 | 1,854.00 | 1,855.00 | 1,855.00 | -0.27% | 2,300 |
| Apr 8, 2026 | 1,850.00 | 1,863.00 | 1,848.00 | 1,860.00 | 1,860.00 | 0.54% | 11,300 |
| Apr 7, 2026 | 1,837.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,850.00 | 0.49% | 4,000 |
| Apr 6, 2026 | 1,841.00 | 1,848.00 | 1,837.00 | 1,841.00 | 1,841.00 | -0.32% | 5,800 |
| Apr 3, 2026 | 1,846.00 | 1,860.00 | 1,844.00 | 1,847.00 | 1,847.00 | 0.16% | 6,000 |
| Apr 2, 2026 | 1,875.00 | 1,877.00 | 1,837.00 | 1,844.00 | 1,844.00 | -1.60% | 15,700 |
| Apr 1, 2026 | 1,912.00 | 1,947.00 | 1,840.00 | 1,874.00 | 1,874.00 | -0.69% | 37,400 |
| Mar 31, 2026 | 1,783.00 | 1,889.00 | 1,781.00 | 1,887.00 | 1,887.00 | 4.25% | 15,500 |
| Mar 30, 2026 | 1,771.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,810.00 | - | 4,800 |
| Mar 27, 2026 | 1,805.00 | 1,810.00 | 1,791.00 | 1,810.00 | 1,810.00 | 0.22% | 4,500 |
| Mar 26, 2026 | 1,802.00 | 1,808.00 | 1,802.00 | 1,806.00 | 1,806.00 | 0.22% | 4,900 |
| Mar 25, 2026 | 1,792.00 | 1,802.00 | 1,784.00 | 1,802.00 | 1,802.00 | 2.62% | 4,400 |
| Mar 24, 2026 | 1,807.00 | 1,807.00 | 1,753.00 | 1,756.00 | 1,756.00 | -1.79% | 44,300 |
| Mar 23, 2026 | 1,787.00 | 1,788.00 | 1,753.00 | 1,788.00 | 1,788.00 | -0.39% | 4,300 |
| Mar 19, 2026 | 1,800.00 | 1,802.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.55% | 2,500 |
| Mar 18, 2026 | 1,810.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.17% | 2,500 |
| Mar 17, 2026 | 1,801.00 | 1,810.00 | 1,800.00 | 1,802.00 | 1,802.00 | 0.11% | 3,400 |
| Mar 16, 2026 | 1,804.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.22% | 2,300 |
| Mar 13, 2026 | 1,800.00 | 1,808.00 | 1,793.00 | 1,804.00 | 1,804.00 | 0.22% | 2,100 |
| Mar 12, 2026 | 1,803.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.22% | 1,300 |
| Mar 11, 2026 | 1,811.00 | 1,811.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.39% | 2,000 |
| Mar 10, 2026 | 1,793.00 | 1,811.00 | 1,793.00 | 1,811.00 | 1,811.00 | 1.51% | 3,000 |
| Mar 9, 2026 | 1,777.00 | 1,784.00 | 1,765.00 | 1,784.00 | 1,784.00 | -0.67% | 3,300 |
| 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 |