kabutan

JAPAN POWER FASTENING CO.,LTD(5950) Historical

5950
TSE Standard
JAPAN POWER FASTENING CO.,LTD
170
JPY
-1
(-0.58%)
Apr 30, 3:30 pm JST
1.05
USD
Apr 30, 2:30 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 171 172 168 170 -2 -1.16% 41,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 175 176 170 172 -3 -1.71% 92,000
Apr 17, 2026 179 179 173 175 -4 -2.23% 96,800
Apr 10, 2026 177 182 177 179 +2 +1.13% 39,800
Apr 3, 2026 176 180 175 177 0 0.00% 35,500
Mar 27, 2026 180 180 175 177 -3 -1.67% 69,000
Mar 19, 2026 179 183 178 180 -4 -2.17% 59,400
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