Skip to main content
logo
Ukai Co.,Ltd. (TYO:7621)
Japan flag Japan · Delayed Price · Currency is JPY
3,350.00
+45.00 (1.36%)
Mar 5, 2026, 3:03 PM JST

Ukai Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,305.003,355.003,305.003,350.003,350.001.36%4,600
Mar 4, 20263,300.003,360.003,300.003,305.003,305.00-1.05%7,700
Mar 3, 20263,355.003,385.003,320.003,340.003,340.00-0.60%4,400
Mar 2, 20263,390.003,390.003,330.003,360.003,360.00-0.74%4,500
Feb 27, 20263,390.003,390.003,370.003,385.003,385.000.15%1,300
Feb 26, 20263,385.003,385.003,365.003,380.003,380.00-0.29%4,100
Feb 25, 20263,385.003,390.003,360.003,390.003,390.000.15%3,100
Feb 24, 20263,385.003,385.003,365.003,385.003,385.00-0.15%1,200
Feb 20, 20263,390.003,390.003,360.003,390.003,390.000.30%2,400
Feb 19, 20263,365.003,385.003,365.003,380.003,380.00-1,600
Feb 18, 20263,385.003,390.003,360.003,380.003,380.000.30%2,100
Feb 17, 20263,350.003,370.003,340.003,370.003,370.000.60%1,500
Feb 16, 20263,405.003,425.003,335.003,350.003,350.00-0.45%3,400
Feb 13, 20263,345.003,370.003,340.003,365.003,365.000.30%2,300
Feb 12, 20263,360.003,360.003,355.003,355.003,355.000.45%400
Feb 10, 20263,355.003,360.003,340.003,340.003,340.00-0.74%3,200
Feb 9, 20263,355.003,370.003,350.003,365.003,365.000.75%1,400
Feb 6, 20263,345.003,350.003,340.003,340.003,340.00-0.15%500
Feb 5, 20263,340.003,355.003,340.003,345.003,345.00-900
Feb 4, 20263,340.003,345.003,310.003,345.003,345.000.15%1,000
Feb 3, 20263,320.003,365.003,310.003,340.003,340.000.60%2,400
Feb 2, 20263,345.003,375.003,320.003,320.003,320.00-0.75%1,600
Jan 30, 20263,350.003,365.003,320.003,345.003,345.000.60%1,100
Jan 29, 20263,325.003,325.003,325.003,325.003,325.000.15%300
Jan 28, 20263,330.003,330.003,305.003,320.003,320.00-0.60%1,300
Jan 27, 20263,370.003,370.003,340.003,340.003,340.00-0.89%900
Jan 26, 20263,375.003,375.003,350.003,370.003,370.000.15%1,100
Jan 23, 20263,380.003,405.003,350.003,365.003,365.00-1,900
Jan 22, 20263,370.003,380.003,365.003,365.003,365.00-0.30%2,700
Jan 21, 20263,375.003,375.003,370.003,375.003,375.00-1,200
Jan 20, 20263,385.003,390.003,375.003,375.003,375.00-0.74%1,200
Jan 19, 20263,420.003,420.003,395.003,400.003,400.00-700
Jan 16, 20263,420.003,430.003,380.003,400.003,400.00-0.73%2,300
Jan 15, 20263,415.003,425.003,415.003,425.003,425.00-0.15%1,100
Jan 14, 20263,400.003,440.003,380.003,430.003,430.001.33%5,200
Jan 13, 20263,380.003,410.003,380.003,385.003,385.000.15%1,200
Jan 9, 20263,370.003,445.003,370.003,380.003,380.000.30%3,600
Jan 8, 20263,395.003,400.003,340.003,370.003,370.00-0.30%3,200
Jan 7, 20263,380.003,385.003,380.003,380.003,380.000.60%2,500
Jan 6, 20263,360.003,365.003,360.003,360.003,360.00-900
Jan 5, 20263,380.003,380.003,350.003,360.003,360.00-0.59%1,400
Dec 30, 20253,370.003,390.003,355.003,380.003,380.00-0.29%1,000
Dec 29, 20253,370.003,410.003,365.003,390.003,390.000.59%2,400
Dec 26, 20253,335.003,370.003,325.003,370.003,370.000.75%3,900
Dec 25, 20253,350.003,350.003,325.003,345.003,345.00-0.30%3,600
Dec 24, 20253,285.003,420.003,280.003,355.003,355.001.67%7,000
Dec 23, 20253,290.003,310.003,275.003,300.003,300.000.61%8,700
Dec 22, 20253,260.003,285.003,250.003,280.003,280.000.61%6,200
Dec 19, 20253,240.003,265.003,240.003,260.003,260.000.62%4,500
Dec 18, 20253,250.003,255.003,230.003,240.003,240.00-0.46%6,000