Japan Power Fastening Co., Ltd. 5950
TSE · Japan · Produzierendes Gewerbe
¥150,00-1,00 (-0,66 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥151,00 | 0,00 % | ¥151,00 | ¥152,00 | ¥150,00 | 7,60K |
| 2026-09-30 | ¥151,00 | +1,34 % | ¥149,00 | ¥151,00 | ¥149,00 | 2,90K |
| 2026-09-29 | ¥149,00 | -1,32 % | ¥152,00 | ¥152,00 | ¥149,00 | 13,70K |
| 2026-09-28 | ¥151,00 | 0,00 % | ¥150,00 | ¥151,00 | ¥150,00 | 7,20K |
| 2026-09-25 | ¥151,00 | -0,66 % | ¥151,00 | ¥152,00 | ¥150,00 | 13,50K |
| 2026-09-24 | ¥152,00 | +0,66 % | ¥151,00 | ¥152,00 | ¥150,00 | 7,20K |
| 2026-09-18 | ¥151,00 | -0,66 % | ¥151,00 | ¥152,00 | ¥150,00 | 5,70K |
| 2026-09-17 | ¥152,00 | +1,33 % | ¥150,00 | ¥152,00 | ¥150,00 | 10,10K |
| 2026-09-16 | ¥150,00 | -0,66 % | ¥153,00 | ¥153,00 | ¥149,00 | 13,60K |
| 2026-09-15 | ¥151,00 | +1,34 % | ¥151,00 | ¥153,00 | ¥151,00 | 7,70K |
| 2026-09-14 | ¥149,00 | -0,67 % | ¥152,00 | ¥152,00 | ¥149,00 | 4,00K |
| 2026-09-11 | ¥150,00 | +0,67 % | ¥150,00 | ¥152,00 | ¥149,00 | 5,30K |
| 2026-09-10 | ¥149,00 | -1,32 % | ¥149,00 | ¥152,00 | ¥149,00 | 30,90K |
| 2026-09-09 | ¥151,00 | -1,95 % | ¥155,00 | ¥155,00 | ¥149,00 | 19,30K |
| 2026-09-08 | ¥154,00 | -1,91 % | ¥157,00 | ¥157,00 | ¥154,00 | 9,00K |
| 2026-09-07 | ¥157,00 | +0,64 % | ¥156,00 | ¥157,00 | ¥155,00 | 5,50K |
| 2026-09-04 | ¥156,00 | -1,27 % | ¥159,00 | ¥159,00 | ¥155,00 | 13,70K |
| 2026-09-03 | ¥158,00 | +1,28 % | ¥158,00 | ¥161,00 | ¥156,00 | 23,70K |
| 2026-09-02 | ¥156,00 | -2,50 % | ¥160,00 | ¥160,00 | ¥156,00 | 10,50K |
| 2026-09-01 | ¥160,00 | 0,00 % | ¥161,00 | ¥161,00 | ¥159,00 | 4,20K |
| 2026-08-31 | ¥160,00 | +1,27 % | ¥159,00 | ¥161,00 | ¥157,00 | 14,40K |
| 2026-08-28 | ¥158,00 | 0,00 % | ¥159,00 | ¥162,00 | ¥158,00 | 33,50K |
| 2026-08-27 | ¥158,00 | 0,00 % | ¥159,00 | ¥159,00 | ¥158,00 | 13,40K |
| 2026-08-26 | ¥158,00 | +1,28 % | ¥158,00 | ¥160,00 | ¥156,00 | 19,90K |
| 2026-08-25 | ¥156,00 | +1,30 % | ¥155,00 | ¥158,00 | ¥155,00 | 23,30K |
| 2026-08-24 | ¥154,00 | 0,00 % | ¥154,00 | ¥155,00 | ¥153,00 | 5,40K |
| 2026-08-21 | ¥154,00 | +1,32 % | ¥153,00 | ¥154,00 | ¥153,00 | 11,30K |
| 2026-08-20 | ¥152,00 | 0,00 % | ¥152,00 | ¥153,00 | ¥152,00 | 7,30K |
| 2026-08-19 | ¥152,00 | 0,00 % | ¥152,00 | ¥153,00 | ¥152,00 | 8,30K |
| 2026-08-18 | ¥152,00 | 0,00 % | ¥153,00 | ¥154,00 | ¥152,00 | 17,60K |
| 2026-08-17 | ¥152,00 | +0,66 % | ¥152,00 | ¥153,00 | ¥150,00 | 29,40K |
| 2026-08-14 | ¥151,00 | +0,67 % | ¥151,00 | ¥152,00 | ¥150,00 | 21,70K |
| 2026-08-13 | ¥150,00 | +1,35 % | ¥150,00 | ¥150,00 | ¥148,00 | 16,80K |
| 2026-08-12 | ¥148,00 | 0,00 % | ¥150,00 | ¥151,00 | ¥147,00 | 38,10K |
| 2026-08-10 | ¥148,00 | -0,67 % | ¥150,00 | ¥151,00 | ¥144,00 | 57,00K |
| 2026-08-07 | ¥149,00 | +1,36 % | ¥149,00 | ¥152,00 | ¥149,00 | 37,40K |
| 2026-08-06 | ¥147,00 | +2,08 % | ¥147,00 | ¥148,00 | ¥146,00 | 27,60K |
| 2026-08-05 | ¥144,00 | -0,69 % | ¥144,00 | ¥146,00 | ¥144,00 | 5,80K |
| 2026-08-04 | ¥145,00 | -0,68 % | ¥146,00 | ¥146,00 | ¥145,00 | 5,80K |
| 2026-08-03 | ¥146,00 | 0,00 % | ¥146,00 | ¥146,00 | ¥146,00 | 4,00K |
| 2026-07-31 | ¥146,00 | +0,69 % | ¥144,00 | ¥146,00 | ¥144,00 | 6,30K |
| 2026-07-30 | ¥145,00 | -0,68 % | ¥145,00 | ¥146,00 | ¥144,00 | 11,70K |
| 2026-07-29 | ¥146,00 | 0,00 % | ¥146,00 | ¥146,00 | ¥145,00 | 8,10K |
| 2026-07-28 | ¥146,00 | +0,69 % | ¥145,00 | ¥147,00 | ¥145,00 | 11,10K |
| 2026-07-27 | ¥145,00 | 0,00 % | ¥145,00 | ¥145,00 | ¥144,00 | 12,70K |
| 2026-07-24 | ¥145,00 | +0,69 % | ¥144,00 | ¥145,00 | ¥143,00 | 6,20K |
| 2026-07-23 | ¥144,00 | +0,70 % | ¥141,00 | ¥144,00 | ¥141,00 | 16,40K |
| 2026-07-22 | ¥143,00 | +0,70 % | ¥142,00 | ¥143,00 | ¥142,00 | 6,70K |
| 2026-07-21 | ¥142,00 | 0,00 % | ¥142,00 | ¥144,00 | ¥142,00 | 5,80K |
| 2026-07-17 | ¥142,00 | -2,07 % | ¥145,00 | ¥146,00 | ¥142,00 | 21,60K |
| 2026-07-16 | ¥145,00 | -0,68 % | ¥145,00 | ¥146,00 | ¥144,00 | 7,20K |
| 2026-07-15 | ¥146,00 | 0,00 % | ¥146,00 | ¥146,00 | ¥144,00 | 9,00K |
| 2026-07-14 | ¥146,00 | +1,39 % | ¥144,00 | ¥146,00 | ¥144,00 | 4,10K |
| 2026-07-13 | ¥144,00 | -1,37 % | ¥148,00 | ¥148,00 | ¥144,00 | 10,50K |
| 2026-07-10 | ¥146,00 | -1,35 % | ¥148,00 | ¥148,00 | ¥145,00 | 8,90K |
| 2026-07-09 | ¥148,00 | +2,07 % | ¥145,00 | ¥148,00 | ¥145,00 | 3,60K |
| 2026-07-08 | ¥145,00 | 0,00 % | ¥144,00 | ¥146,00 | ¥144,00 | 4,70K |
| 2026-07-07 | ¥145,00 | 0,00 % | ¥146,00 | ¥146,00 | ¥144,00 | 23,50K |
| 2026-07-06 | ¥145,00 | -0,68 % | ¥146,00 | ¥147,00 | ¥144,00 | 9,60K |
| 2026-07-03 | ¥146,00 | 0,00 % | ¥145,00 | ¥148,00 | ¥145,00 | 4,90K |
| 2026-07-02 | ¥146,00 | +2,10 % | ¥143,00 | ¥149,00 | ¥143,00 | 37,60K |
| 2026-07-01 | ¥143,00 | +1,42 % | ¥141,00 | ¥145,00 | ¥141,00 | 30,60K |
| 2026-06-30 | ¥141,00 | 0,00 % | ¥143,00 | ¥143,00 | ¥141,00 | 4,90K |
| 2026-06-29 | ¥141,00 | -0,70 % | ¥142,00 | ¥142,00 | ¥140,00 | 12,80K |
| 2026-06-26 | ¥142,00 | +1,43 % | ¥140,00 | ¥142,00 | ¥139,00 | 13,40K |
| 2026-06-25 | ¥140,00 | +0,72 % | ¥139,00 | ¥143,00 | ¥139,00 | 13,40K |
| 2026-06-24 | ¥139,00 | 0,00 % | ¥139,00 | ¥141,00 | ¥138,00 | 15,40K |
| 2026-06-23 | ¥139,00 | -0,71 % | ¥141,00 | ¥142,00 | ¥139,00 | 14,00K |
| 2026-06-22 | ¥140,00 | 0,00 % | ¥140,00 | ¥142,00 | ¥140,00 | 8,40K |
| 2026-06-19 | ¥140,00 | -2,78 % | ¥142,00 | ¥143,00 | ¥140,00 | 31,40K |
| 2026-06-18 | ¥144,00 | +1,41 % | ¥142,00 | ¥145,00 | ¥141,00 | 20,00K |
| 2026-06-17 | ¥142,00 | +1,43 % | ¥139,00 | ¥142,00 | ¥139,00 | 17,40K |
| 2026-06-16 | ¥140,00 | -1,41 % | ¥141,00 | ¥141,00 | ¥140,00 | 17,70K |
| 2026-06-15 | ¥142,00 | +1,43 % | ¥146,00 | ¥153,00 | ¥141,00 | 47,80K |
| 2026-06-12 | ¥140,00 | 0,00 % | ¥141,00 | ¥141,00 | ¥139,00 | 5,70K |
| 2026-06-11 | ¥140,00 | +0,72 % | ¥139,00 | ¥143,00 | ¥139,00 | 21,10K |
| 2026-06-10 | ¥139,00 | -0,71 % | ¥140,00 | ¥142,00 | ¥139,00 | 31,40K |
| 2026-06-09 | ¥140,00 | 0,00 % | ¥142,00 | ¥145,00 | ¥139,00 | 32,10K |
| 2026-06-08 | ¥140,00 | -2,10 % | ¥143,00 | ¥156,00 | ¥138,00 | 226,20K |
| 2026-06-05 | ¥143,00 | -0,69 % | ¥144,00 | ¥147,00 | ¥143,00 | 32,00K |
| 2026-06-04 | ¥144,00 | -4,64 % | ¥148,00 | ¥148,00 | ¥142,00 | 159,90K |
| 2026-06-03 | ¥151,00 | -4,43 % | ¥154,00 | ¥160,00 | ¥147,00 | 234,70K |
| 2026-06-02 | ¥158,00 | +6,04 % | ¥150,00 | ¥195,00 | ¥147,00 | 1,86M |
| 2026-06-01 | ¥149,00 | +2,76 % | ¥145,00 | ¥149,00 | ¥144,00 | 18,50K |
| 2026-05-29 | ¥145,00 | +2,84 % | ¥142,00 | ¥145,00 | ¥140,00 | 31,40K |
| 2026-05-28 | ¥141,00 | +2,17 % | ¥139,00 | ¥144,00 | ¥139,00 | 27,50K |
| 2026-05-27 | ¥138,00 | -1,43 % | ¥140,00 | ¥140,00 | ¥137,00 | 15,70K |
| 2026-05-26 | ¥140,00 | 0,00 % | ¥140,00 | ¥141,00 | ¥139,00 | 18,40K |
| 2026-05-25 | ¥140,00 | -2,78 % | ¥145,00 | ¥145,00 | ¥140,00 | 33,60K |
| 2026-05-22 | ¥144,00 | +0,70 % | ¥143,00 | ¥145,00 | ¥142,00 | 20,00K |