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 Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,374 1,378 1,304 1,319 -43 -3.16% 677,000
Apr 17, 2026 1,397 1,412 1,356 1,362 -35 -2.51% 595,500
Apr 10, 2026 1,354 1,419 1,354 1,397 +36 +2.65% 567,800
Apr 3, 2026 1,254 1,382 1,245 1,361 +25 +1.87% 1,062,800
Mar 27, 2026 1,267 1,352 1,230 1,336 +48 +3.73% 1,527,900
Mar 19, 2026 1,286 1,310 1,272 1,288 -5 -0.39% 737,000
Mar 13, 2026 1,318 1,382 1,287 1,293 -78 -5.69% 988,600
Mar 6, 2026 1,460 1,491 1,343 1,371 -107 -7.24% 1,318,900
Feb 27, 2026 1,471 1,505 1,463 1,478 +7 +0.48% 547,900
Feb 20, 2026 1,465 1,478 1,408 1,471 +7 +0.48% 889,700
Feb 13, 2026 1,470 1,498 1,447 1,464 +24 +1.67% 749,700
Feb 6, 2026 1,386 1,440 1,355 1,440 +75 +5.49% 617,600
Jan 30, 2026 1,389 1,389 1,322 1,365 -36 -2.57% 699,200
Jan 23, 2026 1,397 1,405 1,341 1,401 +5 +0.36% 602,000
Jan 16, 2026 1,377 1,400 1,358 1,396 +49 +3.64% 496,900
Jan 9, 2026 1,299 1,359 1,288 1,347 +65 +5.07% 974,000
Dec 30, 2025 1,270 1,287 1,260 1,282 +26 +2.07% 288,000
Dec 26, 2025 1,230 1,264 1,228 1,256 +34 +2.78% 438,100
Dec 19, 2025 1,230 1,230 1,200 1,222 -5 -0.41% 363,300
Dec 12, 2025 1,195 1,235 1,184 1,227 +49 +4.16% 470,800