kabutan

UNIPRES CORPORATION(5949) Historical

5949
TSE Prime
UNIPRES CORPORATION
1,288
JPY
-5
(-0.39%)
Mar 16, 1:35 pm JST
8.06
USD
Mar 16, 12:35 am EDT
Result
PTS
outside of trading hours
1,287.5
Mar 16, 1:35 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
1,505 JPY
52 Week Low Apr 7, 2025
840 JPY
Yearly High Feb 25, 2026
1,505 JPY
Yearly Low Apr 7, 2025
840 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,286 1,295 1,272 1,288 -5 -0.39% 122,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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