kabutan

UKAI CO.,LTD.(7621) Historical

7621
TSE Standard
UKAI CO.,LTD.
3,315
JPY
+20
(+0.61%)
Apr 30, 10:28 am JST
20.69
USD
Apr 29, 9:28 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
3,880 JPY
52 Week Low Dec 18, 2025
3,230 JPY
Yearly High Jan 9, 2026
3,445 JPY
Yearly Low Mar 30, 2026
3,255 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,305 3,315 3,290 3,315 +5 +0.15% 5,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,360 3,360 3,305 3,310 -25 -0.75% 9,500
Apr 17, 2026 3,365 3,370 3,325 3,335 -35 -1.04% 6,400
Apr 10, 2026 3,295 3,385 3,290 3,370 +70 +2.12% 11,300
Apr 3, 2026 3,255 3,345 3,255 3,300 -40 -1.20% 9,900
Mar 27, 2026 3,305 3,340 3,275 3,340 +10 +0.30% 15,300
Mar 19, 2026 3,370 3,410 3,330 3,330 -25 -0.75% 9,000
Mar 13, 2026 3,330 3,385 3,310 3,355 0 0.00% 11,400
Mar 6, 2026 3,390 3,390 3,300 3,355 -30 -0.89% 23,100
Feb 27, 2026 3,385 3,390 3,360 3,385 -5 -0.15% 9,700
Feb 20, 2026 3,405 3,425 3,335 3,390 +25 +0.74% 11,000
Feb 13, 2026 3,355 3,370 3,340 3,365 +25 +0.75% 7,300
Feb 6, 2026 3,345 3,375 3,310 3,340 -5 -0.15% 6,400
Jan 30, 2026 3,375 3,375 3,305 3,345 -20 -0.59% 4,700
Jan 23, 2026 3,420 3,420 3,350 3,365 -35 -1.03% 7,700
Jan 16, 2026 3,380 3,440 3,380 3,400 +20 +0.59% 9,800
Jan 9, 2026 3,380 3,445 3,340 3,380 0 0.00% 11,600
Dec 30, 2025 3,370 3,410 3,355 3,380 +10 +0.30% 3,400
Dec 26, 2025 3,260 3,420 3,250 3,370 +110 +3.37% 29,400
Dec 19, 2025 3,285 3,290 3,230 3,260 -20 -0.61% 24,700
Dec 12, 2025 3,365 3,395 3,280 3,280 -100 -2.96% 25,300