Japan Power Fastening Co., Ltd. 5950
TSE · Japan · Producer Manufacturing
¥150.00-1.00 (-0.66%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥150.00 | -0.66% | ¥150.00 | ¥151.00 | ¥149.00 | 4.70K |
| 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 |