kabutan

JAPAN POWER FASTENING CO.,LTD(5950) Historical

5950
TSE Standard
JAPAN POWER FASTENING CO.,LTD
170
JPY
-1
(-0.58%)
Apr 30, 1:13 pm JST
1.05
USD
Apr 30, 12:13 am EDT
Result
PTS
outside of trading hours
169.9
Apr 30, 10:30 am JST
Summary Chart Historical News Financial Result
52 Week High May 12, 2025
240 JPY
52 Week Low Apr 28, 2026
168 JPY
Yearly High Feb 5, 2026
197 JPY
Yearly Low Apr 28, 2026
168 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 177 182 168 170 -7 -3.95% 288,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 189 189 172 177 -13 -6.84% 595,300
Feb, 2026 190 197 188 190 0 0.00% 503,400
Jan, 2026 190 193 187 190 0 0.00% 426,600
Dec, 2025 197 202 188 190 -5 -2.56% 803,200
Nov, 2025 201 204 191 195 -3 -1.52% 496,900
Oct, 2025 200 238 184 198 -1 -0.50% 4,276,800
Sep, 2025 207 212 197 199 -8 -3.86% 487,800
Aug, 2025 195 220 192 207 +11 +5.61% 1,227,800
Jul, 2025 186 200 178 196 +10 +5.38% 1,450,400
Jun, 2025 185 229 183 186 +2 +1.09% 3,643,400
May, 2025 218 240 180 184 -32 -14.81% 7,192,000
Apr, 2025 242 244 182 216 -25 -10.37% 1,381,700
Mar, 2025 268 279 234 241 -27 -10.07% 1,383,700
Feb, 2025 343 354 266 268 -78 -22.54% 2,367,000
Jan, 2025 392 403 343 346 -46 -11.73% 3,036,600
Dec, 2024 671 760 378 392 -269 -40.70% 16,637,000
Nov, 2024 263 661 254 661 +397 +150.38% 22,272,200
Oct, 2024 263 277 243 264 +6 +2.33% 3,920,400
Sep, 2024 255 282 227 258 +6 +2.38% 4,681,500
Aug, 2024 197 264 160 252 +55 +27.92% 6,640,200