kabutan

UNION TOOL CO.(6278) Historical

6278
TSE Prime
UNION TOOL CO.
8,850
JPY
-50
(-0.56%)
Dec 5, 3:30 pm JST
57.25
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
8,879
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
9,750 JPY
52 Week Low Apr 7, 2025
3,120 JPY
Yearly High Dec 1, 2025
9,750 JPY
Yearly Low Apr 7, 2025
3,120 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 9,720 9,750 8,700 8,850 -740 -7.72% 1,281,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 8,060 9,710 8,010 9,590 +1,750 +22.32% 1,519,300
Nov 21, 2025 7,440 8,380 7,250 7,840 +440 +5.95% 1,481,200
Nov 14, 2025 7,900 8,700 7,370 7,400 -440 -5.61% 1,893,800
Nov 7, 2025 8,400 8,670 7,530 7,840 -370 -4.51% 1,092,400
Oct 31, 2025 7,970 8,270 7,650 8,210 +410 +5.26% 1,272,800
Oct 24, 2025 6,700 7,830 6,610 7,800 +1,140 +17.12% 1,548,000
Oct 17, 2025 6,710 6,870 6,480 6,660 -150 -2.20% 593,400
Oct 10, 2025 7,490 7,520 6,760 6,810 -380 -5.29% 1,080,600
Oct 3, 2025 7,660 8,010 7,150 7,190 -420 -5.52% 1,041,400
Sep 26, 2025 8,250 8,310 7,540 7,610 -520 -6.40% 609,600
Sep 19, 2025 8,400 8,530 7,860 8,130 -280 -3.33% 1,135,500
Sep 12, 2025 8,880 8,880 7,950 8,410 -440 -4.97% 1,342,600
Sep 5, 2025 8,840 9,130 8,100 8,850 -210 -2.32% 1,761,800
Aug 29, 2025 8,060 9,150 8,060 9,060 +1,300 +16.75% 1,759,600
Aug 22, 2025 7,200 7,930 7,110 7,760 +590 +8.23% 1,128,400
Aug 15, 2025 6,800 7,170 6,350 7,170 +430 +6.38% 882,000
Aug 8, 2025 6,360 7,000 6,310 6,740 +280 +4.33% 1,049,200
Aug 1, 2025 5,950 6,520 5,900 6,460 +560 +9.49% 791,500
Jul 25, 2025 5,660 6,060 5,660 5,900 +140 +2.43% 509,000
Jul 18, 2025 5,420 5,780 5,400 5,760 +310 +5.69% 542,100