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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,195 1,235 1,184 1,227 +49 +4.16% 560,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,211 1,222 1,178 1,178 -30 -2.48% 626,800
Nov 28, 2025 1,199 1,229 1,187 1,208 +27 +2.29% 576,000
Nov 21, 2025 1,181 1,195 1,160 1,181 -1 -0.08% 727,600
Nov 14, 2025 1,161 1,202 1,152 1,182 +37 +3.23% 589,400
Nov 7, 2025 1,210 1,241 1,127 1,145 -55 -4.58% 896,600
Oct 31, 2025 1,259 1,259 1,192 1,200 -47 -3.77% 851,500
Oct 24, 2025 1,199 1,251 1,192 1,247 +66 +5.59% 658,400
Oct 17, 2025 1,158 1,198 1,155 1,181 -1 -0.08% 452,800
Oct 10, 2025 1,235 1,239 1,171 1,182 -8 -0.67% 1,034,000
Oct 3, 2025 1,240 1,246 1,173 1,190 -80 -6.30% 612,200
Sep 26, 2025 1,237 1,272 1,237 1,270 +37 +3.00% 545,900
Sep 19, 2025 1,239 1,261 1,233 1,233 -5 -0.40% 425,700
Sep 12, 2025 1,280 1,286 1,236 1,238 -27 -2.13% 739,200
Sep 5, 2025 1,170 1,267 1,166 1,265 +92 +7.84% 842,300
Aug 29, 2025 1,166 1,178 1,158 1,173 +14 +1.21% 491,700
Aug 22, 2025 1,120 1,159 1,119 1,159 +35 +3.11% 480,200
Aug 15, 2025 1,123 1,140 1,114 1,124 +1 +0.09% 478,400
Aug 8, 2025 1,077 1,153 1,071 1,123 +33 +3.03% 688,200
Aug 1, 2025 1,075 1,099 1,066 1,090 +21 +1.96% 487,700
Jul 25, 2025 1,034 1,084 1,024 1,069 +35 +3.38% 621,000