tiprankstipranks
Trending News
More News >
Japan Power Fastening Co., Ltd. (JP:5950)
:5950
Japanese Market

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

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
182.00
187.00
179.00
181.00
181.00
+1.69%
69,700
0.36
Jul 07, 2025
183.00
183.00
178.00
178.00
178.00
-0.56%
77,000
0.40
Jul 04, 2025
180.00
181.00
179.00
179.00
179.00
-1.10%
35,900
0.18
Jul 03, 2025
181.00
181.00
179.00
181.00
181.00
0.00%
70,300
0.36
Jul 02, 2025
187.00
187.00
181.00
181.00
181.00
-2.69%
137,600
0.71
Jul 01, 2025
186.00
187.00
185.00
186.00
186.00
0.00%
24,800
0.13
Jun 30, 2025
187.00
187.00
184.00
186.00
186.00
0.00%
93,500
0.48
Jun 27, 2025
190.00
190.00
185.00
186.00
186.00
-2.11%
175,800
0.91
Jun 26, 2025
196.00
204.00
190.00
190.00
190.00
-4.04%
288,400
1.52
Jun 25, 2025
203.00
211.00
194.00
198.00
198.00
+1.54%
479,900
2.62
Jun 24, 2025
188.00
229.00
186.00
195.00
195.00
+4.84%
1,857,700
12.06
Jun 23, 2025
188.00
190.00
186.00
186.00
186.00
-2.11%
35,400
0.23
Jun 20, 2025
190.00
193.00
189.00
190.00
190.00
0.00%
66,900
0.43
Jun 19, 2025
192.00
194.00
189.00
190.00
190.00
-1.04%
29,500
0.19
Jun 18, 2025
188.00
194.00
187.00
192.00
192.00
+2.67%
81,800
0.53
Jun 17, 2025
186.00
189.00
186.00
187.00
187.00
+0.54%
50,600
0.33
Jun 16, 2025
185.00
187.00
184.00
186.00
186.00
+1.09%
32,700
0.21
Jun 13, 2025
191.00
191.00
184.00
184.00
184.00
-3.16%
55,200
0.36
Jun 12, 2025
188.00
191.00
187.00
190.00
190.00
+1.06%
27,200
0.18
Jun 11, 2025
186.00
191.00
186.00
188.00
188.00
+1.08%
101,000
0.66
Jun 10, 2025
184.00
186.00
184.00
186.00
186.00
+1.09%
26,200
0.17
Jun 09, 2025
184.00
186.00
184.00
184.00
184.00
0.00%
13,900
0.09
Jun 06, 2025
184.00
185.00
183.00
184.00
184.00
+0.55%
27,600
0.18
Jun 05, 2025
184.00
185.00
183.00
183.00
183.00
-0.54%
23,900
0.15
Jun 04, 2025
184.00
187.00
184.00
184.00
184.00
0.00%
35,100
0.22
Jun 03, 2025
187.00
189.00
184.00
184.00
184.00
-2.13%
54,400
0.34
Jun 02, 2025
185.00
191.00
185.00
188.00
188.00
+2.17%
86,700
0.54
May 30, 2025
186.00
189.00
180.00
184.00
184.00
-1.60%
122,600
0.76
May 29, 2025
188.00
188.00
186.00
187.00
187.00
0.00%
27,800
0.17
May 28, 2025
188.00
190.00
185.00
187.00
187.00
-0.53%
92,500
0.57
May 27, 2025
188.00
190.00
187.00
188.00
188.00
0.00%
29,800
0.18
May 26, 2025
188.00
191.00
188.00
188.00
188.00
0.00%
38,200
0.23
May 23, 2025
192.00
193.00
188.00
188.00
188.00
-3.09%
75,500
0.45
May 22, 2025
190.00
194.00
188.00
194.00
194.00
+3.74%
89,500
0.52
May 21, 2025
193.00
196.00
187.00
187.00
187.00
-3.11%
105,000
0.60
May 20, 2025
195.00
198.00
193.00
193.00
193.00
-0.52%
42,800
0.25
May 19, 2025
196.00
197.00
192.00
194.00
194.00
0.00%
55,800
0.32
May 16, 2025
195.00
196.00
192.00
194.00
194.00
-0.51%
32,400
0.18
May 15, 2025
191.00
196.00
191.00
195.00
195.00
+1.56%
52,400
0.30
May 14, 2025
203.00
203.00
192.00
192.00
192.00
-5.42%
256,300
1.47
May 13, 2025
213.00
215.00
202.00
203.00
203.00
-4.69%
357,900
2.10
May 12, 2025
224.00
240.00
210.00
213.00
213.00
-8.19%
4,241,000
40.44
May 09, 2025
215.00
239.00
214.00
232.00
232.00
+7.91%
1,248,000
14.41
May 08, 2025
215.00
218.00
209.00
215.00
215.00
+1.42%
74,000
0.85
May 07, 2025
219.00
219.00
211.00
212.00
212.00
-1.85%
81,300
0.93
May 02, 2025
216.00
228.00
214.00
216.00
216.00
+1.41%
144,200
1.66
May 01, 2025
218.00
218.00
213.00
213.00
213.00
-1.39%
25,000
0.29
Apr 30, 2025
215.00
218.00
215.00
216.00
216.00
+1.41%
37,000
0.42
Apr 28, 2025
213.00
215.00
212.00
213.00
213.00
0.00%
28,900
0.32
Apr 25, 2025
215.00
217.00
213.00
213.00
213.00
0.00%
28,000
0.31
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis