kabutan

unbanked inc.(8746) Historical

8746
TSE Standard
unbanked inc.
253
JPY
-6
(-2.32%)
Apr 30, 11:30 am JST
1.57
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
252.9
Apr 30, 11:28 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 2, 2025
721 JPY
52 Week Low Dec 17, 2025
248 JPY
Yearly High Feb 10, 2026
583 JPY
Yearly Low Apr 28, 2026
255 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 259 265 251 253 -7 -2.69% 237,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 274 277 257 260 -16 -5.80% 622,300
Apr 17, 2026 264 292 264 276 +7 +2.60% 493,000
Apr 10, 2026 284 287 260 269 -11 -3.93% 949,900
Apr 3, 2026 305 319 279 280 -31 -9.97% 1,135,400
Mar 27, 2026 286 322 286 311 +16 +5.42% 1,226,600
Mar 19, 2026 301 313 295 295 -7 -2.32% 450,500
Mar 13, 2026 295 317 290 302 -1 -0.33% 837,400
Mar 6, 2026 308 384 293 303 -5 -1.62% 4,624,400
Feb 27, 2026 353 361 286 308 -39 -11.24% 4,744,600
Feb 20, 2026 418 432 326 347 -119 -25.54% 6,368,300
Feb 13, 2026 484 583 411 466 -13 -2.71% 7,286,700
Feb 6, 2026 502 528 475 479 -28 -5.52% 2,055,200
Jan 30, 2026 506 554 496 507 -7 -1.36% 1,927,100
Jan 23, 2026 498 547 479 514 +9 +1.78% 5,618,600
Jan 16, 2026 372 510 369 505 +131 +35.03% 6,811,200
Jan 9, 2026 332 378 318 374 +44 +13.33% 4,008,800
Dec 30, 2025 327 348 315 330 0 0.00% 1,338,300
Dec 26, 2025 259 354 254 330 +73 +28.40% 10,211,400
Dec 19, 2025 271 275 248 257 -20 -7.22% 806,600
Dec 12, 2025 285 289 273 277 -7 -2.46% 475,700