kabutan

UNIPRES CORPORATION(5949) Historical

5949
TSE Prime
UNIPRES CORPORATION
1,227
JPY
+17
(+1.40%)
Dec 12, 3:30 pm JST
7.87
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
1,286 JPY
52 Week Low Apr 7, 2025
840 JPY
Yearly High Sep 9, 2025
1,286 JPY
Yearly Low Apr 7, 2025
840 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,230 1,231 1,220 1,227 +17 +1.40% 89,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 22, 2024 1,312 1,315 1,298 1,302 -17 -1.29% 256,600
Jul 19, 2024 1,324 1,325 1,308 1,319 -5 -0.38% 301,400
Jul 18, 2024 1,352 1,352 1,324 1,324 -40 -2.93% 277,800
Jul 17, 2024 1,375 1,382 1,361 1,364 -2 -0.15% 154,600
Jul 16, 2024 1,370 1,372 1,356 1,366 +8 +0.59% 242,100
Jul 12, 2024 1,368 1,376 1,352 1,358 -30 -2.16% 235,300
Jul 11, 2024 1,363 1,396 1,362 1,388 +27 +1.98% 199,000
Jul 10, 2024 1,358 1,365 1,347 1,361 -8 -0.58% 187,400
Jul 9, 2024 1,365 1,379 1,350 1,369 0 0.00% 205,400
Jul 8, 2024 1,391 1,406 1,362 1,369 -17 -1.23% 224,800
Jul 5, 2024 1,406 1,418 1,381 1,386 -15 -1.07% 246,600
Jul 4, 2024 1,380 1,406 1,374 1,401 +34 +2.49% 286,600
Jul 3, 2024 1,363 1,368 1,352 1,367 +5 +0.37% 135,800
Jul 2, 2024 1,377 1,379 1,358 1,362 -11 -0.80% 137,800
Jul 1, 2024 1,362 1,384 1,355 1,373 +34 +2.54% 217,300
Jun 28, 2024 1,347 1,349 1,333 1,339 -8 -0.59% 145,700
Jun 27, 2024 1,335 1,349 1,335 1,347 +2 +0.15% 134,200
Jun 26, 2024 1,362 1,362 1,335 1,345 -17 -1.25% 172,300
Jun 25, 2024 1,345 1,372 1,341 1,362 ー% 168,000