kabutan

JAPAN POWER FASTENING CO.,LTD(5950) Historical

5950
TSE Standard
JAPAN POWER FASTENING CO.,LTD
198
JPY
-2
(-1.00%)
Oct 31, 3:30 pm JST
1.28
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 2, 2024
760 JPY
52 Week Low Jul 7, 2025
178 JPY
Yearly High Jan 15, 2025
403 JPY
Yearly Low Jul 7, 2025
178 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 198 200 198 198 -2 -1.00% 14,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 195 202 195 200 +6 +3.09% 33,600
Oct 29, 2025 203 203 194 194 -6 -3.00% 55,400
Oct 28, 2025 203 205 200 200 -1 -0.50% 39,600
Oct 27, 2025 201 204 199 201 +1 +0.50% 43,400
Oct 24, 2025 207 209 199 200 -6 -2.91% 97,400
Oct 23, 2025 203 214 202 206 +4 +1.98% 166,000
Oct 22, 2025 208 209 202 202 -6 -2.88% 93,900
Oct 21, 2025 196 210 195 208 +13 +6.67% 270,300
Oct 20, 2025 194 202 193 195 +2 +1.04% 121,700
Oct 17, 2025 198 204 193 193 0 0.00% 158,100
Oct 16, 2025 193 195 191 193 +2 +1.05% 106,500
Oct 15, 2025 199 207 191 191 -3 -1.55% 327,300
Oct 14, 2025 190 238 190 194 +1 +0.52% 2,416,000
Oct 10, 2025 196 196 193 193 0 0.00% 12,900
Oct 9, 2025 191 197 191 193 +1 +0.52% 25,600
Oct 8, 2025 191 197 191 192 -3 -1.54% 58,200
Oct 7, 2025 192 196 191 195 +5 +2.63% 32,400
Oct 6, 2025 195 195 190 190 0 0.00% 34,100
Oct 3, 2025 188 191 187 190 +3 +1.60% 23,900
Oct 2, 2025 191 193 184 187 -5 -2.60% 89,100