TipRanks
Japan Power Fastening Co., Ltd. (JP:5950)
:5950
Japanese Market
5950
Japan Power Fastening Co., Ltd.
RESEARCH TOOLSreports
Want to see JP:5950 full AI Analyst Report?

Japan Power Fastening Co., Ltd. (5950) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
150.00
151.00
149.00
150.00
150.00
-0.66%
4,700
0.37
Oct 01, 2026
151.00
152.00
150.00
151.00
151.00
0.00%
7,600
0.60
Sep 30, 2026
149.00
151.00
149.00
151.00
151.00
+1.34%
2,900
0.23
Sep 29, 2026
152.00
152.00
149.00
149.00
149.00
-1.32%
13,700
1.05
Sep 28, 2026
150.00
151.00
150.00
151.00
151.00
0.00%
7,200
0.54
Sep 25, 2026
151.00
152.00
150.00
151.00
151.00
-0.66%
13,500
1.02
Sep 24, 2026
151.00
152.00
150.00
152.00
152.00
+0.66%
7,200
0.54
Sep 23, 2026
151.00
152.00
150.00
151.00
151.00
0.00%
0
0.00
Sep 22, 2026
151.00
152.00
150.00
151.00
151.00
0.00%
0
0.00
Sep 21, 2026
151.00
152.00
150.00
151.00
151.00
0.00%
0
0.00
Sep 18, 2026
151.00
152.00
150.00
151.00
151.00
-0.66%
5,700
0.40
Sep 17, 2026
150.00
152.00
150.00
152.00
152.00
+1.33%
10,100
0.72
Sep 16, 2026
153.00
153.00
149.00
150.00
150.00
-0.66%
13,600
0.95
Sep 15, 2026
151.00
153.00
151.00
151.00
151.00
+1.34%
7,700
0.53
Sep 14, 2026
152.00
152.00
149.00
149.00
149.00
-0.67%
4,000
0.27
Sep 11, 2026
150.00
152.00
149.00
150.00
150.00
+0.67%
5,300
0.35
Sep 10, 2026
149.00
152.00
149.00
149.00
149.00
-1.32%
30,900
2.03
Sep 09, 2026
155.00
155.00
149.00
151.00
151.00
-1.95%
19,300
1.28
Sep 08, 2026
157.00
157.00
154.00
154.00
154.00
-1.91%
9,000
0.59
Sep 07, 2026
156.00
157.00
155.00
157.00
157.00
+0.64%
5,500
0.35
Sep 04, 2026
159.00
159.00
155.00
156.00
156.00
-1.27%
13,700
0.86
Sep 03, 2026
158.00
161.00
156.00
158.00
158.00
+1.28%
23,700
1.24
Sep 02, 2026
160.00
160.00
156.00
156.00
156.00
-2.50%
10,500
0.54
Sep 01, 2026
161.00
161.00
159.00
160.00
160.00
0.00%
4,200
0.19
Aug 31, 2026
159.00
161.00
157.00
160.00
160.00
+1.27%
14,400
0.57
Aug 28, 2026
159.00
162.00
158.00
158.00
158.00
0.00%
33,500
0.62
Aug 27, 2026
159.00
159.00
158.00
158.00
158.00
0.00%
13,400
0.25
Aug 26, 2026
158.00
160.00
156.00
158.00
158.00
+1.28%
19,900
0.36
Aug 25, 2026
155.00
158.00
155.00
156.00
156.00
+1.30%
23,300
0.43
Aug 24, 2026
154.00
155.00
153.00
154.00
154.00
0.00%
5,400
0.10
Aug 21, 2026
153.00
154.00
153.00
154.00
154.00
+1.32%
11,300
0.21
Aug 20, 2026
152.00
153.00
152.00
152.00
152.00
0.00%
7,300
0.13
Aug 19, 2026
152.00
153.00
152.00
152.00
152.00
0.00%
8,300
0.15
Aug 18, 2026
153.00
154.00
152.00
152.00
152.00
0.00%
17,600
0.32
Aug 17, 2026
152.00
153.00
150.00
152.00
152.00
+0.66%
29,400
0.53
Aug 14, 2026
151.00
152.00
150.00
151.00
151.00
+0.67%
21,700
0.39
Aug 13, 2026
150.00
150.00
148.00
150.00
150.00
+1.35%
16,800
0.30
Aug 12, 2026
150.00
151.00
147.00
148.00
148.00
0.00%
38,100
0.65
Aug 11, 2026
148.00
151.00
144.00
148.00
148.00
0.00%
0
0.00
Aug 10, 2026
150.00
151.00
144.00
148.00
148.00
-0.67%
57,000
0.96
Aug 07, 2026
149.00
152.00
149.00
149.00
149.00
+1.36%
37,400
0.63
Aug 06, 2026
147.00
148.00
146.00
147.00
147.00
+2.08%
27,600
0.46
Aug 05, 2026
144.00
146.00
144.00
144.00
144.00
-0.69%
5,800
0.10
Aug 04, 2026
146.00
146.00
145.00
145.00
145.00
-0.68%
5,800
0.09
Aug 03, 2026
146.00
146.00
146.00
146.00
146.00
0.00%
4,000
0.07
Jul 31, 2026
144.00
146.00
144.00
146.00
146.00
+0.69%
6,300
0.10
Jul 30, 2026
145.00
146.00
144.00
145.00
145.00
-0.68%
11,700
0.19
Jul 29, 2026
146.00
146.00
145.00
146.00
146.00
0.00%
8,100
0.13
Jul 28, 2026
145.00
147.00
145.00
146.00
146.00
+0.69%
11,100
0.18
Jul 27, 2026
145.00
145.00
144.00
145.00
145.00
0.00%
12,700
0.21
Rows:
50