kabutan

JAPAN POWER FASTENING CO.,LTD(5950) Historical

5950
TSE Standard
JAPAN POWER FASTENING CO.,LTD
180
JPY
-4
(-2.17%)
Mar 16, 9:29 am JST
1.12
USD
Mar 15, 8:29 pm EDT
Result
PTS
outside of trading hours
184
Mar 13, 10:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 17, 2025
273 JPY
52 Week Low Mar 4, 2026
172 JPY
Yearly High Jan 15, 2025
403 JPY
Yearly Low Mar 4, 2026
172 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 179 180 179 180 -4 -2.17% 7,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 178 184 177 184 +5 +2.79% 41,300
Mar 12, 2026 179 180 177 179 0 0.00% 19,600
Mar 11, 2026 177 179 177 179 +2 +1.13% 10,400
Mar 10, 2026 175 180 175 177 +2 +1.14% 20,900
Mar 9, 2026 178 178 173 175 -5 -2.78% 47,200
Mar 6, 2026 178 180 176 180 +2 +1.12% 14,100
Mar 5, 2026 179 180 176 178 +4 +2.30% 22,900
Mar 4, 2026 177 179 172 174 -13 -6.95% 227,600
Mar 3, 2026 188 189 187 187 -2 -1.06% 32,100
Mar 2, 2026 189 189 188 189 -1 -0.53% 16,000
Feb 27, 2026 189 190 188 190 +1 +0.53% 8,200
Feb 26, 2026 189 189 188 189 0 0.00% 9,400
Feb 25, 2026 190 190 188 189 0 0.00% 17,500
Feb 24, 2026 190 190 189 189 0 0.00% 22,700
Feb 20, 2026 189 190 189 189 -1 -0.53% 7,100
Feb 19, 2026 189 190 189 190 +1 +0.53% 6,600
Feb 18, 2026 191 191 189 189 -1 -0.53% 28,800
Feb 17, 2026 190 192 190 190 -3 -1.55% 49,200
Feb 16, 2026 192 193 192 193 +3 +1.58% 29,700
Feb 13, 2026 192 193 190 190 -3 -1.55% 23,400