Japan Power Fastening Co., Ltd. (JP:5950)
:5950
Want to see JP:5950 full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
143.00
145.00
142.00
144.00
144.00
+0.70%
20,000
0.80
May 21, 2026
141.00
146.00
141.00
143.00
143.00
+1.42%
21,000
0.86
May 20, 2026
143.00
145.00
141.00
141.00
141.00
0.00%
26,800
1.11
May 19, 2026
144.00
145.00
141.00
141.00
141.00
-1.40%
26,000
1.09
May 18, 2026
144.00
147.00
141.00
143.00
143.00
-0.69%
39,000
1.64
May 15, 2026
148.00
149.00
136.00
144.00
144.00
-3.36%
201,900
9.47
May 14, 2026
157.00
157.00
149.00
149.00
149.00
-5.70%
73,000
3.54
May 13, 2026
160.00
161.00
156.00
158.00
158.00
-1.25%
23,300
1.13
May 12, 2026
158.00
160.00
154.00
160.00
160.00
+1.27%
45,800
2.26
May 11, 2026
163.00
163.00
158.00
158.00
158.00
-3.07%
54,300
2.79
May 08, 2026
166.00
170.00
163.00
163.00
163.00
-1.81%
25,100
1.30
May 07, 2026
170.00
170.00
161.00
166.00
166.00
-2.35%
74,700
3.94
May 06, 2026
169.00
172.00
169.00
170.00
170.00
0.00%
0
0.00
May 05, 2026
169.00
172.00
169.00
170.00
170.00
0.00%
0
0.00
May 04, 2026
169.00
172.00
169.00
170.00
170.00
0.00%
0
0.00
May 01, 2026
169.00
172.00
169.00
170.00
170.00
0.00%
10,300
0.47
Apr 30, 2026
170.00
170.00
169.00
170.00
170.00
-0.58%
6,900
0.31
Apr 29, 2026
171.00
172.00
168.00
171.00
171.00
0.00%
0
0.00
Apr 28, 2026
169.00
172.00
168.00
171.00
171.00
+0.59%
9,400
0.42
Apr 27, 2026
171.00
171.00
169.00
170.00
170.00
-1.16%
25,600
1.17
Apr 24, 2026
172.00
174.00
170.00
172.00
172.00
-0.58%
36,500
1.70
Apr 23, 2026
172.00
173.00
172.00
173.00
173.00
0.00%
5,000
0.23
Apr 22, 2026
174.00
176.00
173.00
173.00
173.00
0.00%
16,200
0.75
Apr 21, 2026
175.00
176.00
173.00
173.00
173.00
-0.57%
8,900
0.41
Apr 20, 2026
175.00
175.00
173.00
174.00
174.00
-0.57%
25,400
1.17
Apr 17, 2026
175.00
175.00
174.00
175.00
175.00
0.00%
5,200
0.24
Apr 16, 2026
174.00
177.00
173.00
175.00
175.00
0.00%
10,700
0.49
Apr 15, 2026
174.00
176.00
174.00
175.00
175.00
+1.16%
12,500
0.56
Apr 14, 2026
179.00
179.00
173.00
173.00
173.00
-2.81%
62,100
2.80
Apr 13, 2026
179.00
179.00
178.00
178.00
178.00
-0.56%
6,300
0.28
Apr 10, 2026
179.00
181.00
178.00
179.00
179.00
-0.56%
10,600
0.46
Apr 09, 2026
181.00
181.00
180.00
180.00
180.00
0.00%
3,400
0.15
Apr 08, 2026
181.00
181.00
180.00
180.00
180.00
0.00%
4,300
0.19
Apr 07, 2026
181.00
181.00
178.00
180.00
180.00
-0.55%
5,100
0.22
Apr 06, 2026
177.00
182.00
177.00
181.00
181.00
+2.26%
16,400
0.70
Apr 03, 2026
177.00
180.00
177.00
177.00
177.00
-0.56%
6,900
0.29
Apr 02, 2026
177.00
180.00
176.00
178.00
178.00
+0.56%
9,100
0.37
Apr 01, 2026
177.00
178.00
177.00
177.00
177.00
0.00%
4,700
0.19
Mar 31, 2026
177.00
178.00
176.00
177.00
177.00
0.00%
3,300
0.14
Mar 30, 2026
176.00
177.00
175.00
177.00
177.00
0.00%
11,500
0.48
Mar 27, 2026
178.00
178.00
176.00
177.00
177.00
-0.56%
3,900
0.16
Mar 26, 2026
177.00
178.00
176.00
178.00
178.00
-0.56%
11,800
0.46
Mar 25, 2026
178.00
179.00
177.00
179.00
179.00
+1.13%
11,700
0.45
Mar 24, 2026
176.00
178.00
176.00
177.00
177.00
+1.14%
4,200
0.15
Mar 23, 2026
180.00
180.00
175.00
175.00
175.00
-2.78%
37,400
1.33
Mar 20, 2026
180.00
181.00
178.00
180.00
180.00
0.00%
0
0.00
Mar 19, 2026
180.00
181.00
178.00
180.00
180.00
0.00%
17,900
0.62
Mar 18, 2026
181.00
181.00
180.00
180.00
180.00
0.00%
5,200
0.18
Mar 17, 2026
182.00
183.00
180.00
180.00
180.00
-0.55%
10,400
0.35
Mar 16, 2026
179.00
182.00
179.00
181.00
181.00
-1.63%
25,900
0.88
Rows: