kabutan

unbanked inc.(8746) Historical

8746
TSE Standard
unbanked inc.
513
JPY
+1
(+0.20%)
Jan 29, 3:14 pm JST
3.35
USD
Jan 29, 1:14 am EST
Result
PTS
outside of trading hours
511.1
Jan 29, 3:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 2, 2025
721 JPY
52 Week Low Apr 7, 2025
202 JPY
Yearly High Sep 2, 2025
721 JPY
Yearly Low Apr 7, 2025
202 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 510 520 500 513 +1 +0.20% 157,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 552 554 501 512 -33 -6.06% 672,700
Jan 27, 2026 528 550 522 545 +24 +4.61% 482,700
Jan 26, 2026 506 526 506 521 +7 +1.36% 359,200
Jan 23, 2026 495 523 495 514 +20 +4.05% 619,500
Jan 22, 2026 510 510 479 494 -23 -4.45% 846,900
Jan 21, 2026 510 543 501 517 -2 -0.39% 1,005,200
Jan 20, 2026 529 547 507 519 -16 -2.99% 742,000
Jan 19, 2026 498 545 487 535 +30 +5.94% 2,405,000
Jan 16, 2026 449 510 426 505 +56 +12.47% 1,543,700
Jan 15, 2026 447 458 425 449 -6 -1.32% 935,000
Jan 14, 2026 433 487 426 455 +35 +8.33% 2,880,400
Jan 13, 2026 372 431 369 420 +46 +12.30% 1,452,100
Jan 9, 2026 357 374 350 374 +23 +6.55% 729,700
Jan 8, 2026 345 361 340 351 -2 -0.57% 359,100
Jan 7, 2026 338 357 334 353 0 0.00% 533,500
Jan 6, 2026 322 378 322 353 +25 +7.62% 1,931,800
Jan 5, 2026 332 335 318 328 -2 -0.61% 454,700
Dec 30, 2025 332 335 316 330 -6 -1.79% 674,200
Dec 29, 2025 327 348 315 336 +6 +1.82% 664,100
Dec 26, 2025 318 350 307 330 +10 +3.13% 1,667,500