kabutan

UNIPRES CORPORATION(5949) Historical

5949
TSE Prime
UNIPRES CORPORATION
1,307
JPY
-20
(-1.51%)
Apr 30, 3:13 pm JST
8.13
USD
Apr 30, 2:13 am EDT
Result
PTS
outside of trading hours
1,308.5
Apr 30, 3:12 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,307 1,327 1,294 1,307 -12 -0.91% 334,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Apr 24, 2026 1,319 -3.16% 1,341 677,000 20,100 132,500 6.59
Apr 17, 2026 1,362 -2.51% 1,380 595,500 20,400 75,000 3.68
Apr 10, 2026 1,397 +2.65% 1,388 567,800 15,400 84,200 5.47
Apr 3, 2026 1,361 +1.87% 1,309 1,062,800 18,500 76,000 4.11
Mar 27, 2026 1,336 +3.73% 1,309 1,527,900 716,900 78,600 0.11
Mar 19, 2026 1,288 -0.39% 1,292 737,000 307,200 102,300 0.33
Mar 13, 2026 1,293 -5.69% 1,325 988,600 217,500 108,700 0.50
Mar 6, 2026 1,371 -7.24% 1,428 1,318,900 145,900 101,800 0.70
Feb 27, 2026 1,478 +0.48% 1,481 547,900 54,800 100,700 1.84
Feb 20, 2026 1,471 +0.48% 1,449 889,700 19,700 106,600 5.41
Feb 13, 2026 1,464 +1.67% 1,474 749,700 20,100 106,800 5.31
Feb 6, 2026 1,440 +5.49% 1,395 617,600 13,500 101,100 7.49
Jan 30, 2026 1,365 -2.57% 1,356 699,200 12,700 103,700 8.17
Jan 23, 2026 1,401 +0.36% 1,382 602,000 40,700 111,300 2.73
Jan 16, 2026 1,396 +3.64% 1,378 496,900 33,700 105,200 3.12
Jan 9, 2026 1,347 +5.07% 1,328 974,000 29,300 108,500 3.70
Dec 30, 2025 1,282 +2.07% 1,275 288,000 ー ー ー
Dec 26, 2025 1,256 +2.78% 1,243 438,100 19,600 103,800 5.30
Dec 19, 2025 1,222 -0.41% 1,213 363,300 15,600 104,700 6.71
Dec 12, 2025 1,227 +4.16% 1,211 470,800 24,300 103,300 4.25