kabutan

UNIPRES CORPORATION(5949) Historical

5949
TSE Prime
UNIPRES CORPORATION
1,272
JPY
-21
(-1.62%)
Mar 16, 11:30 am JST
7.97
USD
Mar 15, 10:30 pm EDT
Result
PTS
outside of trading hours
1,273.6
Mar 16, 11:27 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
1,505 JPY
52 Week Low Apr 7, 2025
840 JPY
Yearly High Feb 25, 2026
1,505 JPY
Yearly Low Apr 7, 2025
840 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,286 1,295 1,272 1,272 -21 -1.62% 95,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,295 1,308 1,287 1,293 -32 -2.42% 217,300
Mar 12, 2026 1,353 1,355 1,320 1,325 -28 -2.07% 148,800
Mar 11, 2026 1,374 1,382 1,353 1,353 +9 +0.67% 173,200
Mar 10, 2026 1,354 1,356 1,331 1,344 +15 +1.13% 178,000
Mar 9, 2026 1,318 1,330 1,289 1,329 -42 -3.06% 271,300
Mar 6, 2026 1,372 1,383 1,357 1,371 -22 -1.58% 122,500
Mar 5, 2026 1,398 1,419 1,386 1,393 +36 +2.65% 132,300
Mar 4, 2026 1,401 1,408 1,343 1,357 -88 -6.09% 277,500
Mar 3, 2026 1,452 1,476 1,438 1,445 -14 -0.96% 325,100
Mar 2, 2026 1,460 1,491 1,455 1,459 -19 -1.29% 461,500
Feb 27, 2026 1,476 1,479 1,463 1,478 +10 +0.68% 162,600
Feb 26, 2026 1,495 1,495 1,464 1,468 -16 -1.08% 120,700
Feb 25, 2026 1,500 1,505 1,477 1,484 -4 -0.27% 154,600
Feb 24, 2026 1,471 1,498 1,464 1,488 +17 +1.16% 110,000
Feb 20, 2026 1,459 1,478 1,454 1,471 -3 -0.20% 276,600
Feb 19, 2026 1,458 1,475 1,443 1,474 +19 +1.31% 86,500
Feb 18, 2026 1,440 1,462 1,428 1,455 +21 +1.46% 107,200
Feb 17, 2026 1,418 1,441 1,408 1,434 +16 +1.13% 156,100
Feb 16, 2026 1,465 1,465 1,418 1,418 -46 -3.14% 263,300
Feb 13, 2026 1,470 1,477 1,451 1,464 -29 -1.94% 208,400