kabutan

JAPAN POWER FASTENING CO.,LTD(5950) Historical

5950
TSE Standard
JAPAN POWER FASTENING CO.,LTD
199
JPY
+3
(+1.53%)
Dec 15, 3:30 pm JST
1.28
USD
Dec 15, 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 15, 2025 197 199 197 199 +3 +1.53% 50,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 258 258 243 253 +1 +0.40% 457,800
Oct 11, 2024 255 261 248 252 -1 -0.40% 588,700
Oct 4, 2024 255 267 243 253 -2 -0.78% 1,543,000
Sep 27, 2024 245 256 227 255 +10 +4.08% 925,400
Sep 20, 2024 242 246 234 245 +3 +1.24% 519,700
Sep 13, 2024 256 260 237 242 -18 -6.92% 996,600
Sep 6, 2024 255 282 255 260 +8 +3.17% 1,805,000
Aug 30, 2024 252 264 241 252 +8 +3.28% 1,312,200
Aug 23, 2024 232 253 223 244 +11 +4.72% 1,334,800
Aug 16, 2024 211 241 204 233 +42 +21.99% 2,181,100
Aug 9, 2024 180 197 160 191 +4 +2.14% 1,330,100
Aug 2, 2024 198 202 187 187 -11 -5.56% 789,600
Jul 26, 2024 201 218 196 198 -3 -1.49% 1,729,200
Jul 19, 2024 218 228 199 201 -15 -6.94% 2,151,100
Jul 12, 2024 203 217 191 216 +16 +8.00% 2,789,900
Jul 5, 2024 185 202 180 200 +19 +10.50% 2,215,100
Jun 28, 2024 242 242 172 181 -57 -23.95% 6,945,300
Jun 21, 2024 171 286 171 238 +117 +96.69% 18,962,400
Jun 14, 2024 115 121 114 121 +7 +6.14% 623,100
Jun 7, 2024 117 120 114 114 -2 -1.72% 674,000