Skip to main content
logo
Ukai Co.,Ltd. (TYO:7621)
Japan flag Japan · Delayed Price · Currency is JPY
3,305.00
-30.00 (-0.90%)
May 1, 2026, 1:43 PM JST

Ukai Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20263,340.003,340.003,290.003,305.003,305.00-0.90%700
Apr 30, 20263,300.003,335.003,300.003,335.003,335.001.21%1,600
Apr 28, 20263,295.003,295.003,290.003,295.003,295.00-0.15%2,700
Apr 27, 20263,305.003,305.003,295.003,300.003,300.00-0.30%2,600
Apr 24, 20263,310.003,315.003,305.003,310.003,310.00-0.15%1,900
Apr 23, 20263,335.003,335.003,305.003,315.003,315.00-0.90%4,600
Apr 22, 20263,350.003,350.003,335.003,345.003,345.00-0.15%600
Apr 21, 20263,345.003,350.003,345.003,350.003,350.000.15%600
Apr 20, 20263,360.003,360.003,330.003,345.003,345.000.30%1,800
Apr 17, 20263,335.003,335.003,335.003,335.003,335.00-100
Apr 16, 20263,325.003,340.003,325.003,335.003,335.00-0.15%2,400
Apr 15, 20263,330.003,355.003,330.003,340.003,340.000.30%700
Apr 14, 20263,350.003,350.003,330.003,330.003,330.00-0.60%1,800
Apr 13, 20263,365.003,370.003,340.003,350.003,350.00-0.59%1,400
Apr 10, 20263,370.003,385.003,360.003,370.003,370.000.30%900
Apr 9, 20263,340.003,360.003,330.003,360.003,360.001.05%2,800
Apr 8, 20263,305.003,340.003,305.003,325.003,325.000.45%4,300
Apr 7, 20263,290.003,310.003,290.003,310.003,310.000.61%400
Apr 6, 20263,295.003,305.003,290.003,290.003,290.00-0.30%2,900
Apr 3, 20263,300.003,310.003,300.003,300.003,300.00-0.15%2,000
Apr 2, 20263,335.003,345.003,305.003,305.003,305.00-0.75%1,400
Apr 1, 20263,300.003,330.003,300.003,330.003,330.001.06%1,600
Mar 31, 20263,310.003,310.003,290.003,295.003,295.00-0.45%1,200
Mar 30, 20263,255.003,310.003,255.003,310.003,310.00-0.90%3,700
Mar 27, 20263,320.003,340.003,305.003,340.003,325.000.45%2,200
Mar 26, 20263,315.003,330.003,315.003,325.003,310.070.61%900
Mar 25, 20263,320.003,320.003,285.003,305.003,290.16-0.45%3,900
Mar 24, 20263,340.003,340.003,275.003,320.003,305.09-0.30%2,400
Mar 23, 20263,305.003,330.003,275.003,330.003,315.04-5,900
Mar 19, 20263,350.003,350.003,330.003,330.003,315.04-1.04%2,100
Mar 18, 20263,360.003,370.003,350.003,365.003,349.890.15%2,600
Mar 17, 20263,380.003,410.003,360.003,360.003,344.91-0.15%3,500
Mar 16, 20263,370.003,370.003,360.003,365.003,349.890.30%800
Mar 13, 20263,375.003,375.003,355.003,355.003,339.93-0.30%2,000
Mar 12, 20263,355.003,365.003,350.003,365.003,349.890.45%700
Mar 11, 20263,350.003,350.003,330.003,350.003,334.96-3,200
Mar 10, 20263,365.003,385.003,350.003,350.003,334.96-0.45%3,300
Mar 9, 20263,330.003,365.003,310.003,365.003,349.890.30%2,200
Mar 6, 20263,350.003,375.003,350.003,355.003,339.930.15%1,900
Mar 5, 20263,305.003,355.003,305.003,350.003,334.961.36%4,600
Mar 4, 20263,300.003,360.003,300.003,305.003,290.16-1.05%7,700
Mar 3, 20263,355.003,385.003,320.003,340.003,325.00-0.60%4,400
Mar 2, 20263,390.003,390.003,330.003,360.003,344.91-0.74%4,500
Feb 27, 20263,390.003,390.003,370.003,385.003,369.800.15%1,300
Feb 26, 20263,385.003,385.003,365.003,380.003,364.82-0.29%4,100
Feb 25, 20263,385.003,390.003,360.003,390.003,374.780.15%3,100
Feb 24, 20263,385.003,385.003,365.003,385.003,369.80-0.15%1,200
Feb 20, 20263,390.003,390.003,360.003,390.003,374.780.30%2,400
Feb 19, 20263,365.003,385.003,365.003,380.003,364.82-1,600
Feb 18, 20263,385.003,390.003,360.003,380.003,364.820.30%2,100