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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 196 199 195 196 -1 -0.51% 203,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 197 202 197 197 +2 +1.03% 133,400
Nov 28, 2025 192 197 191 195 +1 +0.52% 94,100
Nov 21, 2025 197 198 191 194 -7 -3.48% 165,300
Nov 14, 2025 199 201 198 201 +2 +1.01% 123,600
Nov 7, 2025 201 204 196 199 +1 +0.51% 113,900
Oct 31, 2025 201 205 194 198 -2 -1.00% 186,900
Oct 24, 2025 194 214 193 200 +7 +3.63% 749,300
Oct 17, 2025 190 238 190 193 0 0.00% 3,007,900
Oct 10, 2025 195 197 190 193 +3 +1.58% 163,200
Oct 3, 2025 199 200 184 190 -9 -4.52% 186,800
Sep 26, 2025 199 201 198 199 +1 +0.51% 65,700
Sep 19, 2025 202 202 198 198 -2 -1.00% 110,200
Sep 12, 2025 201 203 197 200 0 0.00% 94,500
Sep 5, 2025 207 212 200 200 -7 -3.38% 200,100
Aug 29, 2025 218 220 205 207 -6 -2.82% 315,900
Aug 22, 2025 198 217 197 213 +15 +7.58% 424,600
Aug 15, 2025 197 199 193 198 -1 -0.50% 208,200
Aug 8, 2025 194 204 192 199 +3 +1.53% 226,500
Aug 1, 2025 200 200 192 196 -1 -0.51% 187,800
Jul 25, 2025 184 198 184 197 +14 +7.65% 596,100