kabutan

uSonar Co.,Ltd.(431A) Historical

431A
TSE Growth
uSonar Co.,Ltd.
1,763
JPY
-25
(-1.40%)
Mar 16, 11:28 am JST
11.04
USD
Mar 15, 10:28 pm EDT
Result
PTS
outside of trading hours
1,765.1
Mar 16, 10:45 am JST
Summary Chart Historical News Financial Result
52 Week High Nov 17, 2025
3,700 JPY
52 Week Low Mar 4, 2026
1,651 JPY
Yearly High Nov 17, 2025
3,700 JPY
Yearly Low Mar 4, 2026
1,651 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,770 1,805 1,763 1,763 -25 -1.40% 7,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,735 1,789 1,723 1,788 +13 +0.73% 41,000
Mar 12, 2026 1,852 1,852 1,761 1,775 -77 -4.16% 60,100
Mar 11, 2026 1,839 1,888 1,839 1,852 +8 +0.43% 55,700
Mar 10, 2026 1,797 1,852 1,768 1,844 +57 +3.19% 58,500
Mar 9, 2026 1,728 1,795 1,698 1,787 -4 -0.22% 102,100
Mar 6, 2026 1,708 1,800 1,700 1,791 +71 +4.13% 97,900
Mar 5, 2026 1,738 1,788 1,715 1,720 +11 +0.64% 222,300
Mar 4, 2026 1,688 1,731 1,651 1,709 -19 -1.10% 134,500
Mar 3, 2026 1,800 1,810 1,691 1,728 -72 -4.00% 262,800
Mar 2, 2026 1,788 1,869 1,788 1,800 -34 -1.85% 169,300
Feb 27, 2026 1,842 1,867 1,738 1,834 -6 -0.33% 492,000
Feb 26, 2026 1,798 1,861 1,768 1,840 +51 +2.85% 114,600
Feb 25, 2026 1,797 1,839 1,789 1,789 0 0.00% 99,800
Feb 24, 2026 1,830 1,847 1,740 1,789 -60 -3.24% 181,700
Feb 20, 2026 1,848 1,887 1,830 1,849 +6 +0.33% 146,700
Feb 19, 2026 2,006 2,008 1,820 1,843 -99 -5.10% 317,200
Feb 18, 2026 1,837 1,957 1,828 1,942 +117 +6.41% 118,300
Feb 17, 2026 1,789 1,881 1,774 1,825 +8 +0.44% 136,200
Feb 16, 2026 1,810 1,888 1,750 1,817 +47 +2.66% 354,200
Feb 13, 2026 1,830 1,839 1,749 1,770 -100 -5.35% 156,100