kabutan

uSonar Co.,Ltd.(431A) Historical

431A
TSE Growth
uSonar Co.,Ltd.
2,672
JPY
-229
(-7.89%)
Dec 5, 12:45 pm JST
17.22
USD
Dec 4, 10:45 pm EST
Result
PTS
outside of trading hours
2,668.8
Dec 5, 12:42 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 17, 2025
3,700 JPY
52 Week Low Oct 17, 2025
2,252 JPY
Yearly High Nov 17, 2025
3,700 JPY
Yearly Low Oct 17, 2025
2,252 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,849 2,896 2,670 2,672 -229 -7.89% 192,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,950 3,025 2,810 2,901 -64 -2.16% 201,000
Dec 3, 2025 2,910 3,005 2,910 2,965 +22 +0.75% 82,100
Dec 2, 2025 3,190 3,215 2,915 2,943 -242 -7.60% 504,200
Dec 1, 2025 3,370 3,390 3,120 3,185 -185 -5.49% 182,600
Nov 28, 2025 3,255 3,465 3,190 3,370 +180 +5.64% 243,500
Nov 27, 2025 3,260 3,365 3,170 3,190 -25 -0.78% 138,200
Nov 26, 2025 3,110 3,260 3,035 3,215 +160 +5.24% 171,600
Nov 25, 2025 2,990 3,075 2,901 3,055 +55 +1.83% 147,400
Nov 21, 2025 2,902 3,060 2,900 3,000 -5 -0.17% 148,900
Nov 20, 2025 3,305 3,325 2,971 3,005 -240 -7.40% 323,100
Nov 19, 2025 3,075 3,320 3,075 3,245 +170 +5.53% 177,700
Nov 18, 2025 3,300 3,335 2,890 3,075 -325 -9.56% 653,400
Nov 17, 2025 3,245 3,700 3,160 3,400 +15 +0.44% 420,900
Nov 14, 2025 3,235 3,440 3,220 3,385 +80 +2.42% 171,600
Nov 13, 2025 3,110 3,370 3,060 3,305 +145 +4.59% 156,900
Nov 12, 2025 3,095 3,220 3,055 3,160 +120 +3.95% 126,500
Nov 11, 2025 3,055 3,100 2,957 3,040 +20 +0.66% 123,300
Nov 10, 2025 2,911 3,080 2,911 3,020 +125 +4.32% 103,300
Nov 7, 2025 2,871 2,920 2,799 2,895 +46 +1.61% 131,300
Nov 6, 2025 3,070 3,110 2,789 2,849 -246 -7.95% 324,800