Ukai Co.,Ltd. (TYO:7621)
Japan · Delayed Price · Currency is JPY 3,325.00
+20.00 (0.61%)
Mar 26, 2026, 1:00 PM JST
Ukai Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3,315.00 | 3,315.00 | 3,305.00 | 3,305.00 | - | - | 4,000 |
| Mar 25, 2026 | 3,320.00 | 3,320.00 | 3,285.00 | 3,305.00 | 3,305.00 | -0.45% | 3,900 |
| Mar 24, 2026 | 3,340.00 | 3,340.00 | 3,275.00 | 3,320.00 | 3,320.00 | -0.30% | 2,400 |
| Mar 23, 2026 | 3,305.00 | 3,330.00 | 3,275.00 | 3,330.00 | 3,330.00 | - | 5,900 |
| Mar 19, 2026 | 3,350.00 | 3,350.00 | 3,330.00 | 3,330.00 | 3,330.00 | -1.04% | 2,100 |
| Mar 18, 2026 | 3,360.00 | 3,370.00 | 3,350.00 | 3,365.00 | 3,365.00 | 0.15% | 2,600 |
| Mar 17, 2026 | 3,380.00 | 3,410.00 | 3,360.00 | 3,360.00 | 3,360.00 | -0.15% | 3,500 |
| Mar 16, 2026 | 3,370.00 | 3,370.00 | 3,360.00 | 3,365.00 | 3,365.00 | 0.30% | 800 |
| Mar 13, 2026 | 3,375.00 | 3,375.00 | 3,355.00 | 3,355.00 | 3,355.00 | -0.30% | 2,000 |
| Mar 12, 2026 | 3,355.00 | 3,365.00 | 3,350.00 | 3,365.00 | 3,365.00 | 0.45% | 700 |
| Mar 11, 2026 | 3,350.00 | 3,350.00 | 3,330.00 | 3,350.00 | 3,350.00 | - | 3,200 |
| Mar 10, 2026 | 3,365.00 | 3,385.00 | 3,350.00 | 3,350.00 | 3,350.00 | -0.45% | 3,300 |
| Mar 9, 2026 | 3,330.00 | 3,365.00 | 3,310.00 | 3,365.00 | 3,365.00 | 0.30% | 2,200 |
| Mar 6, 2026 | 3,350.00 | 3,375.00 | 3,350.00 | 3,355.00 | 3,355.00 | 0.15% | 1,900 |
| Mar 5, 2026 | 3,305.00 | 3,355.00 | 3,305.00 | 3,350.00 | 3,350.00 | 1.36% | 4,600 |
| Mar 4, 2026 | 3,300.00 | 3,360.00 | 3,300.00 | 3,305.00 | 3,305.00 | -1.05% | 7,700 |
| Mar 3, 2026 | 3,355.00 | 3,385.00 | 3,320.00 | 3,340.00 | 3,340.00 | -0.60% | 4,400 |
| Mar 2, 2026 | 3,390.00 | 3,390.00 | 3,330.00 | 3,360.00 | 3,360.00 | -0.74% | 4,500 |
| Feb 27, 2026 | 3,390.00 | 3,390.00 | 3,370.00 | 3,385.00 | 3,385.00 | 0.15% | 1,300 |
| Feb 26, 2026 | 3,385.00 | 3,385.00 | 3,365.00 | 3,380.00 | 3,380.00 | -0.29% | 4,100 |
| Feb 25, 2026 | 3,385.00 | 3,390.00 | 3,360.00 | 3,390.00 | 3,390.00 | 0.15% | 3,100 |
| Feb 24, 2026 | 3,385.00 | 3,385.00 | 3,365.00 | 3,385.00 | 3,385.00 | -0.15% | 1,200 |
| Feb 20, 2026 | 3,390.00 | 3,390.00 | 3,360.00 | 3,390.00 | 3,390.00 | 0.30% | 2,400 |
| Feb 19, 2026 | 3,365.00 | 3,385.00 | 3,365.00 | 3,380.00 | 3,380.00 | - | 1,600 |
| Feb 18, 2026 | 3,385.00 | 3,390.00 | 3,360.00 | 3,380.00 | 3,380.00 | 0.30% | 2,100 |
| Feb 17, 2026 | 3,350.00 | 3,370.00 | 3,340.00 | 3,370.00 | 3,370.00 | 0.60% | 1,500 |
| Feb 16, 2026 | 3,405.00 | 3,425.00 | 3,335.00 | 3,350.00 | 3,350.00 | -0.45% | 3,400 |
| Feb 13, 2026 | 3,345.00 | 3,370.00 | 3,340.00 | 3,365.00 | 3,365.00 | 0.30% | 2,300 |
| Feb 12, 2026 | 3,360.00 | 3,360.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.45% | 400 |
| Feb 10, 2026 | 3,355.00 | 3,360.00 | 3,340.00 | 3,340.00 | 3,340.00 | -0.74% | 3,200 |
| Feb 9, 2026 | 3,355.00 | 3,370.00 | 3,350.00 | 3,365.00 | 3,365.00 | 0.75% | 1,400 |
| Feb 6, 2026 | 3,345.00 | 3,350.00 | 3,340.00 | 3,340.00 | 3,340.00 | -0.15% | 500 |
| Feb 5, 2026 | 3,340.00 | 3,355.00 | 3,340.00 | 3,345.00 | 3,345.00 | - | 900 |
| Feb 4, 2026 | 3,340.00 | 3,345.00 | 3,310.00 | 3,345.00 | 3,345.00 | 0.15% | 1,000 |
| Feb 3, 2026 | 3,320.00 | 3,365.00 | 3,310.00 | 3,340.00 | 3,340.00 | 0.60% | 2,400 |
| Feb 2, 2026 | 3,345.00 | 3,375.00 | 3,320.00 | 3,320.00 | 3,320.00 | -0.75% | 1,600 |
| Jan 30, 2026 | 3,350.00 | 3,365.00 | 3,320.00 | 3,345.00 | 3,345.00 | 0.60% | 1,100 |
| Jan 29, 2026 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.15% | 300 |
| Jan 28, 2026 | 3,330.00 | 3,330.00 | 3,305.00 | 3,320.00 | 3,320.00 | -0.60% | 1,300 |
| Jan 27, 2026 | 3,370.00 | 3,370.00 | 3,340.00 | 3,340.00 | 3,340.00 | -0.89% | 900 |
| Jan 26, 2026 | 3,375.00 | 3,375.00 | 3,350.00 | 3,370.00 | 3,370.00 | 0.15% | 1,100 |
| Jan 23, 2026 | 3,380.00 | 3,405.00 | 3,350.00 | 3,365.00 | 3,365.00 | - | 1,900 |
| Jan 22, 2026 | 3,370.00 | 3,380.00 | 3,365.00 | 3,365.00 | 3,365.00 | -0.30% | 2,700 |
| Jan 21, 2026 | 3,375.00 | 3,375.00 | 3,370.00 | 3,375.00 | 3,375.00 | - | 1,200 |
| Jan 20, 2026 | 3,385.00 | 3,390.00 | 3,375.00 | 3,375.00 | 3,375.00 | -0.74% | 1,200 |
| Jan 19, 2026 | 3,420.00 | 3,420.00 | 3,395.00 | 3,400.00 | 3,400.00 | - | 700 |
| Jan 16, 2026 | 3,420.00 | 3,430.00 | 3,380.00 | 3,400.00 | 3,400.00 | -0.73% | 2,300 |
| Jan 15, 2026 | 3,415.00 | 3,425.00 | 3,415.00 | 3,425.00 | 3,425.00 | -0.15% | 1,100 |
| Jan 14, 2026 | 3,400.00 | 3,440.00 | 3,380.00 | 3,430.00 | 3,430.00 | 1.33% | 5,200 |
| Jan 13, 2026 | 3,380.00 | 3,410.00 | 3,380.00 | 3,385.00 | 3,385.00 | 0.15% | 1,200 |