Stock listing
Tokyo:5950 Japan Power Fastening Co., Ltd. (日本パワーファスニング) 株価
Follow Japan Power Fastening Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:5950
¥143.00 JPY -7.00 (-4.7%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥141.00 – ¥152.00 JPYNov 4, 2026
- Volume
- 60,800 sharesNov 4, 2026
- Market cap
- ¥2.67B JPYAt the close on Nov 4, 2026 · price × 18.69M shares outstanding
- Traded on an average day
- ¥4.16M JPYMedian day 13,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:5950 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥143.00 | -7.00 | -4.7% | ¥152.00 | ¥152.00 | ¥141.00 | 60,800 | |
| ¥150.00 | -2.00 | -1.3% | ¥150.00 | ¥151.00 | ¥146.00 | 24,800 | |
| ¥152.00 | -1.00 | -0.7% | ¥153.00 | ¥154.00 | ¥151.00 | 10,700 | |
| ¥153.00 | +3.00 | +2.0% | ¥155.00 | ¥155.00 | ¥151.00 | 20,900 | |
| ¥150.00 | +2.00 | +1.4% | ¥147.00 | ¥152.00 | ¥147.00 | 23,500 | |
| ¥148.00 | +1.00 | +0.7% | ¥147.00 | ¥151.00 | ¥145.00 | 31,500 | |
| ¥147.00 | +2.00 | +1.4% | ¥145.00 | ¥150.00 | ¥145.00 | 33,500 | |
| ¥145.00 | +4.00 | +2.8% | ¥141.00 | ¥145.00 | ¥141.00 | 31,100 | |
| ¥141.00 | +1.00 | +0.7% | ¥140.00 | ¥143.00 | ¥140.00 | 8,200 | |
| ¥140.00 | +1.00 | +0.7% | ¥139.00 | ¥142.00 | ¥139.00 | 9,900 | |
| ¥139.00 | -1.00 | -0.7% | ¥140.00 | ¥142.00 | ¥139.00 | 18,400 | |
| ¥140.00 | -1.00 | -0.7% | ¥139.00 | ¥142.00 | ¥138.00 | 18,700 | |
| ¥141.00 | -2.00 | -1.4% | ¥143.00 | ¥143.00 | ¥141.00 | 7,800 | |
| ¥143.00 | +2.00 | +1.4% | ¥142.00 | ¥143.00 | ¥138.00 | 54,600 | |
| ¥141.00 | -2.00 | -1.4% | ¥142.00 | ¥167.00 | ¥138.00 | 636,000 | |
| ¥143.00 | -1.00 | -0.7% | ¥143.00 | ¥144.00 | ¥136.00 | 48,000 | |
| ¥144.00 | +1.00 | +0.7% | ¥144.00 | ¥146.00 | ¥144.00 | 9,500 | |
| ¥143.00 | +1.00 | +0.7% | ¥142.00 | ¥144.00 | ¥142.00 | 25,300 | |
| ¥142.00 | -5.00 | -3.4% | ¥147.00 | ¥147.00 | ¥142.00 | 20,100 | |
| ¥147.00 | 0.00 | 0.0% | ¥145.00 | ¥147.00 | ¥145.00 | 12,400 | |
| ¥147.00 | -3.00 | -2.0% | ¥149.00 | ¥149.00 | ¥146.00 | 19,800 | |
| ¥150.00 | -1.00 | -0.7% | ¥150.00 | ¥151.00 | ¥149.00 | 4,700 | |
| ¥151.00 | 0.00 | 0.0% | ¥151.00 | ¥152.00 | ¥150.00 | 7,600 | |
| ¥151.00 | +2.00 | +1.3% | ¥149.00 | ¥151.00 | ¥149.00 | 2,900 | |
| ¥149.00 | -2.00 | -1.3% | ¥152.00 | ¥152.00 | ¥149.00 | 13,700 | |
| ¥151.00 | 0.00 | 0.0% | ¥150.00 | ¥151.00 | ¥150.00 | 7,200 | |
| ¥151.00 | -1.00 | -0.7% | ¥151.00 | ¥152.00 | ¥150.00 | 13,500 | |
| ¥152.00 | +1.00 | +0.7% | ¥151.00 | ¥152.00 | ¥150.00 | 7,200 | |
| ¥151.00 | -1.00 | -0.7% | ¥151.00 | ¥152.00 | ¥150.00 | 5,700 | |
| ¥152.00 | +2.00 | +1.3% | ¥150.00 | ¥152.00 | ¥150.00 | 10,100 | |
| ¥150.00 | -1.00 | -0.7% | ¥153.00 | ¥153.00 | ¥149.00 | 13,600 | |
| ¥151.00 | +2.00 | +1.3% | ¥151.00 | ¥153.00 | ¥151.00 | 7,700 | |
| ¥149.00 | -1.00 | -0.7% | ¥152.00 | ¥152.00 | ¥149.00 | 4,000 | |
| ¥150.00 | +1.00 | +0.7% | ¥150.00 | ¥152.00 | ¥149.00 | 5,300 | |
| ¥149.00 | -2.00 | -1.3% | ¥149.00 | ¥152.00 | ¥149.00 | 30,900 | |
| ¥151.00 | -3.00 | -1.9% | ¥155.00 | ¥155.00 | ¥149.00 | 19,300 | |
| ¥154.00 | -3.00 | -1.9% | ¥157.00 | ¥157.00 | ¥154.00 | 9,000 | |
| ¥157.00 | +1.00 | +0.6% | ¥156.00 | ¥157.00 | ¥155.00 | 5,500 | |
| ¥156.00 | -2.00 | -1.3% | ¥159.00 | ¥159.00 | ¥155.00 | 13,700 | |
| ¥158.00 | +2.00 | +1.3% | ¥158.00 | ¥161.00 | ¥156.00 | 23,700 | |
| ¥156.00 | -4.00 | -2.5% | ¥160.00 | ¥160.00 | ¥156.00 | 10,500 | |
| ¥160.00 | 0.00 | 0.0% | ¥161.00 | ¥161.00 | ¥159.00 | 4,200 | |
| ¥160.00 | +2.00 | +1.3% | ¥159.00 | ¥161.00 | ¥157.00 | 14,400 | |
| ¥158.00 | 0.00 | 0.0% | ¥159.00 | ¥162.00 | ¥158.00 | 33,500 | |
| ¥158.00 | 0.00 | 0.0% | ¥159.00 | ¥159.00 | ¥158.00 | 13,400 | |
| ¥158.00 | +2.00 | +1.3% | ¥158.00 | ¥160.00 | ¥156.00 | 19,900 | |
| ¥156.00 | +2.00 | +1.3% | ¥155.00 | ¥158.00 | ¥155.00 | 23,300 | |
| ¥154.00 | 0.00 | 0.0% | ¥154.00 | ¥155.00 | ¥153.00 | 5,400 | |
| ¥154.00 | +2.00 | +1.3% | ¥153.00 | ¥154.00 | ¥153.00 | 11,300 | |
| ¥152.00 | 0.00 | 0.0% | ¥152.00 | ¥153.00 | ¥152.00 | 7,300 | |
| ¥152.00 | 0.00 | 0.0% | ¥152.00 | ¥153.00 | ¥152.00 | 8,300 | |
| ¥152.00 | 0.00 | 0.0% | ¥153.00 | ¥154.00 | ¥152.00 | 17,600 | |
| ¥152.00 | +1.00 | +0.7% | ¥152.00 | ¥153.00 | ¥150.00 | 29,400 | |
| ¥151.00 | +1.00 | +0.7% | ¥151.00 | ¥152.00 | ¥150.00 | 21,700 | |
| ¥150.00 | +2.00 | +1.4% | ¥150.00 | ¥150.00 | ¥148.00 | 16,800 | |
| ¥148.00 | 0.00 | 0.0% | ¥150.00 | ¥151.00 | ¥147.00 | 38,100 | |
| ¥148.00 | -1.00 | -0.7% | ¥150.00 | ¥151.00 | ¥144.00 | 57,000 | |
| ¥149.00 | +2.00 | +1.4% | ¥149.00 | ¥152.00 | ¥149.00 | 37,400 | |
| ¥147.00 | +3.00 | +2.1% | ¥147.00 | ¥148.00 | ¥146.00 | 27,600 | |
| ¥144.00 | -1.00 | -0.7% | ¥144.00 | ¥146.00 | ¥144.00 | 5,800 | |
| ¥145.00 | -1.00 | -0.7% | ¥146.00 | ¥146.00 | ¥145.00 | 5,800 |
- Ticker
- Tokyo:5950
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Tokyo
- Currency
- JPY
Latest news
Japan Power Fastening Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Japan Power Fastening Co., Ltd.