kabutan

UNIPRES CORPORATION(5949) Historical

5949
TSE Prime
UNIPRES CORPORATION
1,311
JPY
-16
(-1.21%)
Apr 30, 2:09 pm JST
8.17
USD
Apr 30, 1:09 am EDT
Result
PTS
outside of trading hours
1,311
Apr 30, 2:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
1,505 JPY
52 Week Low Jun 6, 2025
934 JPY
Yearly High Feb 25, 2026
1,505 JPY
Yearly Low Mar 23, 2026
1,230 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,307 1,312 1,294 1,311 -16 -1.21% 66,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,312 1,327 1,305 1,327 +16 +1.22% 115,500
Apr 27, 2026 1,307 1,316 1,300 1,311 -8 -0.61% 137,500
Apr 24, 2026 1,338 1,346 1,310 1,319 -7 -0.53% 104,800
Apr 23, 2026 1,331 1,341 1,304 1,326 -5 -0.38% 188,000
Apr 22, 2026 1,355 1,363 1,330 1,331 -39 -2.85% 125,500
Apr 21, 2026 1,370 1,378 1,355 1,370 +5 +0.37% 188,400
Apr 20, 2026 1,374 1,374 1,360 1,365 +3 +0.22% 70,300
Apr 17, 2026 1,381 1,381 1,356 1,362 -19 -1.38% 184,000
Apr 16, 2026 1,386 1,388 1,376 1,381 -5 -0.36% 81,700
Apr 15, 2026 1,391 1,405 1,376 1,386 +1 +0.07% 110,800
Apr 14, 2026 1,392 1,406 1,374 1,385 -7 -0.50% 88,300
Apr 13, 2026 1,397 1,412 1,382 1,392 -5 -0.36% 130,700
Apr 10, 2026 1,399 1,419 1,388 1,397 +14 +1.01% 125,200
Apr 9, 2026 1,400 1,403 1,383 1,383 -17 -1.21% 138,000
Apr 8, 2026 1,400 1,408 1,390 1,400 +40 +2.94% 129,000
Apr 7, 2026 1,375 1,389 1,360 1,360 -15 -1.09% 92,100
Apr 6, 2026 1,354 1,383 1,354 1,375 +14 +1.03% 83,500
Apr 3, 2026 1,367 1,381 1,353 1,361 +12 +0.89% 82,700
Apr 2, 2026 1,356 1,382 1,346 1,349 -6 -0.44% 148,000
Apr 1, 2026 1,333 1,355 1,325 1,355 +54 +4.15% 144,400