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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 197 202 195 196 +1 +0.51% 336,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 185 228 180 197 +16 +8.84% 9,192,900
Jun, 2024 117 286 114 181 +65 +56.03% 27,204,800
May, 2024 113 166 112 116 +2 +1.75% 47,417,600
Apr, 2024 119 120 112 114 -4 -3.39% 320,300