kabutan

JAPAN POWER FASTENING CO.,LTD(5950) Historical

5950
TSE Standard
JAPAN POWER FASTENING CO.,LTD
196
JPY
-2
(-1.01%)
Dec 12, 3:30 pm JST
1.25
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 19, 2024
471 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
Dec 12, 2025 199 199 195 196 -2 -1.01% 47,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 199 199 197 198 +1 +0.51% 17,700
Dec 10, 2025 197 199 196 197 0 0.00% 26,000
Dec 9, 2025 198 199 197 197 -2 -1.01% 45,900
Dec 8, 2025 196 199 196 199 +2 +1.02% 17,900
Dec 5, 2025 199 199 197 197 -1 -0.51% 15,000
Dec 4, 2025 198 199 197 198 +1 +0.51% 14,000
Dec 3, 2025 200 200 197 197 -1 -0.51% 27,400
Dec 2, 2025 201 202 198 198 -1 -0.50% 22,400
Dec 1, 2025 197 201 197 199 +4 +2.05% 54,600
Nov 28, 2025 195 197 194 195 +1 +0.52% 28,100
Nov 27, 2025 195 196 194 194 +2 +1.04% 14,000
Nov 26, 2025 192 193 192 192 -1 -0.52% 19,000
Nov 25, 2025 192 193 191 193 -1 -0.52% 33,000
Nov 21, 2025 192 195 192 194 +1 +0.52% 16,200
Nov 20, 2025 195 197 193 193 0 0.00% 17,800
Nov 19, 2025 195 195 192 193 -1 -0.52% 21,800
Nov 18, 2025 192 196 191 194 +2 +1.04% 47,100
Nov 17, 2025 197 198 192 192 -9 -4.48% 62,400
Nov 14, 2025 198 201 198 201 +2 +1.01% 42,200
Nov 13, 2025 201 201 199 199 0 0.00% 30,500