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
Oct 14, 2025 1,158 1,179 1,155 1,164 -18 -1.52% 241,700
Oct 10, 2025 1,185 1,189 1,171 1,182 -20 -1.66% 185,500
Oct 9, 2025 1,217 1,219 1,197 1,202 -9 -0.74% 156,500
Oct 8, 2025 1,222 1,233 1,209 1,211 -9 -0.74% 174,300
Oct 7, 2025 1,209 1,226 1,207 1,220 +11 +0.91% 231,400
Oct 6, 2025 1,235 1,239 1,195 1,209 +19 +1.60% 286,300
Oct 3, 2025 1,180 1,197 1,180 1,190 +4 +0.34% 94,100
Oct 2, 2025 1,194 1,202 1,173 1,186 -8 -0.67% 98,400
Oct 1, 2025 1,220 1,220 1,184 1,194 -32 -2.61% 147,000
Sep 30, 2025 1,233 1,233 1,213 1,226 -9 -0.73% 152,800
Sep 29, 2025 1,240 1,246 1,229 1,235 -35 -2.76% 119,900
Sep 26, 2025 1,253 1,272 1,250 1,270 +9 +0.71% 185,400
Sep 25, 2025 1,260 1,262 1,253 1,261 +1 +0.08% 119,500
Sep 24, 2025 1,247 1,261 1,246 1,260 +13 +1.04% 145,900
Sep 22, 2025 1,237 1,255 1,237 1,247 +14 +1.14% 95,100
Sep 19, 2025 1,251 1,261 1,233 1,233 -10 -0.80% 144,500
Sep 18, 2025 1,249 1,253 1,241 1,243 -5 -0.40% 80,600
Sep 17, 2025 1,248 1,251 1,233 1,248 -1 -0.08% 103,700
Sep 16, 2025 1,239 1,255 1,239 1,249 +11 +0.89% 96,900
Sep 12, 2025 1,247 1,253 1,236 1,238 -12 -0.96% 141,200