kabutan

unbanked inc.(8746) Historical

8746
TSE Standard
unbanked inc.
507
JPY
-5
(-0.98%)
Jan 29, 3:30 pm JST
3.31
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 506 554 500 507 -7 -1.36% 1,995,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 305 311 280 284 -13 -4.38% 880,800
Nov 28, 2025 265 311 257 297 +40 +15.56% 3,366,100
Nov 21, 2025 462 462 257 257 -219 -46.01% 3,542,800
Nov 14, 2025 453 490 448 476 +22 +4.85% 672,800
Nov 7, 2025 486 492 442 454 -39 -7.91% 968,300
Oct 31, 2025 459 499 452 493 +41 +9.07% 977,600
Oct 24, 2025 472 487 452 452 -12 -2.59% 1,351,500
Oct 17, 2025 499 499 458 464 -55 -10.60% 1,599,800
Oct 10, 2025 496 524 482 519 +31 +6.35% 1,871,100
Oct 3, 2025 500 525 484 488 -7 -1.41% 2,459,600
Sep 26, 2025 530 533 474 495 -25 -4.81% 3,098,000
Sep 19, 2025 600 640 484 520 -86 -14.19% 6,885,400
Sep 12, 2025 638 686 580 606 -25 -3.96% 6,214,100