kabutan

JAPAN POWER FASTENING CO.,LTD(5950) Historical

5950
TSE Standard
JAPAN POWER FASTENING CO.,LTD
181
JPY
-3
(-1.63%)
Mar 16, 10:56 am JST
1.13
USD
Mar 15, 9:56 pm EDT
Result
PTS
outside of trading hours
181
Mar 16, 10:54 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 179 182 179 181 -3 -1.63% 11,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 178 184 173 184 +4 +2.22% 139,400
Mar 6, 2026 189 189 172 180 -10 -5.26% 312,700
Feb 27, 2026 190 190 188 190 +1 +0.53% 57,800
Feb 20, 2026 192 193 189 189 -1 -0.53% 121,400
Feb 13, 2026 194 195 189 190 -2 -1.04% 118,600
Feb 6, 2026 190 197 189 192 +2 +1.05% 205,600
Jan 30, 2026 191 191 189 190 -1 -0.52% 61,600
Jan 23, 2026 192 193 190 191 -1 -0.52% 81,400
Jan 16, 2026 190 193 190 192 +1 +0.52% 148,900
Jan 9, 2026 190 192 187 191 +1 +0.53% 134,700
Dec 30, 2025 189 195 188 190 -8 -4.04% 108,800
Dec 26, 2025 199 200 193 198 0 0.00% 296,300
Dec 19, 2025 197 199 196 198 +2 +1.02% 109,300
Dec 12, 2025 196 199 195 196 -1 -0.51% 155,400
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