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, 2:15 am EDT
Result
PTS
outside of trading hours
1,307.7
Apr 30, 3:15 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,333 1,419 1,294 1,307 +6 +0.46% 2,549,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,460 1,491 1,230 1,301 -177 -11.98% 5,260,100
Feb, 2026 1,386 1,505 1,355 1,478 +113 +8.28% 2,804,900
Jan, 2026 1,299 1,405 1,288 1,365 +83 +6.47% 2,772,100
Dec, 2025 1,211 1,287 1,178 1,282 +74 +6.13% 2,187,000
Nov, 2025 1,210 1,241 1,127 1,208 +8 +0.67% 2,789,600
Oct, 2025 1,220 1,259 1,155 1,200 -26 -2.12% 3,336,200
Sep, 2025 1,170 1,286 1,166 1,226 +53 +4.52% 2,825,800
Aug, 2025 1,076 1,178 1,069 1,173 +103 +9.63% 2,251,700
Jul, 2025 960 1,087 955 1,070 +110 +11.46% 3,290,900
Jun, 2025 981 987 934 960 -28 -2.83% 2,945,100
May, 2025 1,004 1,058 961 988 -15 -1.50% 2,825,100
Apr, 2025 1,083 1,083 840 1,003 -63 -5.91% 4,386,000
Mar, 2025 1,058 1,164 1,050 1,066 +20 +1.91% 5,143,700
Feb, 2025 1,089 1,103 1,028 1,046 -53 -4.82% 4,021,300
Jan, 2025 1,093 1,108 1,062 1,099 +14 +1.29% 2,653,000
Dec, 2024 967 1,111 966 1,085 +127 +13.26% 5,301,900
Nov, 2024 1,111 1,147 955 958 -165 -14.69% 4,254,700
Oct, 2024 1,134 1,183 1,087 1,123 +6 +0.54% 2,322,200
Sep, 2024 1,215 1,225 1,054 1,117 -91 -7.53% 4,084,100
Aug, 2024 1,260 1,264 980 1,208 -69 -5.40% 4,841,000