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
Sep 11, 2025 1,253 1,255 1,238 1,250 -10 -0.79% 163,800
Sep 10, 2025 1,266 1,270 1,254 1,260 -11 -0.87% 99,400
Sep 9, 2025 1,279 1,286 1,263 1,271 -3 -0.24% 136,900
Sep 8, 2025 1,280 1,284 1,260 1,274 +9 +0.71% 197,900
Sep 5, 2025 1,229 1,267 1,229 1,265 +57 +4.72% 339,400
Sep 4, 2025 1,201 1,208 1,191 1,208 +9 +0.75% 111,900
Sep 3, 2025 1,183 1,208 1,181 1,199 +15 +1.27% 192,200
Sep 2, 2025 1,174 1,188 1,172 1,184 +11 +0.94% 123,500
Sep 1, 2025 1,170 1,181 1,166 1,173 0 0.00% 75,300
Aug 29, 2025 1,163 1,177 1,161 1,173 +9 +0.77% 102,600
Aug 28, 2025 1,161 1,173 1,159 1,164 0 0.00% 68,200
Aug 27, 2025 1,170 1,170 1,158 1,164 +5 +0.43% 91,600
Aug 26, 2025 1,171 1,178 1,159 1,159 -8 -0.69% 128,100
Aug 25, 2025 1,166 1,170 1,159 1,167 +8 +0.69% 101,200
Aug 22, 2025 1,151 1,159 1,144 1,159 +8 +0.70% 98,600
Aug 21, 2025 1,150 1,152 1,140 1,151 +5 +0.44% 70,400
Aug 20, 2025 1,152 1,159 1,146 1,146 -5 -0.43% 81,400
Aug 19, 2025 1,143 1,151 1,139 1,151 +8 +0.70% 117,700
Aug 18, 2025 1,120 1,143 1,119 1,143 +19 +1.69% 112,100
Aug 15, 2025 1,120 1,126 1,114 1,124 +4 +0.36% 69,900