Skip to main content
logo
Ukai Co.,Ltd. (TYO:7621)
Japan flag Japan · Delayed Price · Currency is JPY
3,110.00
-35.00 (-1.11%)
Nov 4, 2026, 3:30 PM JST

Ukai Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,145.003,150.003,110.003,110.003,110.00-1.11%3,300
Nov 2, 20263,185.003,185.003,145.003,145.003,145.00-1.26%1,000
Oct 30, 20263,180.003,195.003,155.003,185.003,185.000.63%500
Oct 29, 20263,155.003,175.003,150.003,165.003,165.000.32%1,100
Oct 28, 20263,155.003,200.003,155.003,155.003,155.00-2,800
Oct 27, 20263,150.003,155.003,150.003,155.003,155.000.16%1,000
Oct 26, 20263,190.003,190.003,150.003,150.003,150.00-0.94%5,500
Oct 23, 20263,190.003,190.003,175.003,180.003,180.00-0.31%2,000
Oct 22, 20263,190.003,190.003,190.003,190.003,190.00-0.47%3,700
Oct 21, 20263,205.003,210.003,200.003,205.003,205.000.16%800
Oct 20, 20263,200.003,205.003,195.003,200.003,200.00-800
Oct 19, 20263,200.003,215.003,195.003,200.003,200.00-1,400
Oct 16, 20263,205.003,215.003,195.003,200.003,200.00-0.16%4,100
Oct 15, 20263,210.003,210.003,205.003,205.003,205.00-0.16%2,400
Oct 14, 20263,225.003,225.003,210.003,210.003,210.00-700
Oct 13, 20263,225.003,225.003,210.003,210.003,210.00-0.47%2,000
Oct 9, 20263,220.003,230.003,210.003,225.003,225.000.31%4,300
Oct 8, 20263,250.003,250.003,210.003,215.003,215.00-1.23%3,600
Oct 7, 20263,230.003,255.003,210.003,255.003,255.000.77%4,900
Oct 6, 20263,230.003,230.003,215.003,230.003,230.00-2,800
Oct 5, 20263,245.003,245.003,230.003,230.003,230.00-0.46%2,200
Oct 2, 20263,270.003,275.003,245.003,245.003,245.00-0.76%2,700
Oct 1, 20263,285.003,285.003,250.003,270.003,270.000.15%2,600
Sep 30, 20263,295.003,295.003,265.003,265.003,265.00-1.80%4,600
Sep 29, 20263,205.003,325.003,205.003,325.003,325.00-4.04%19,500
Sep 28, 20263,455.003,465.003,445.003,465.003,465.000.58%13,300
Sep 25, 20263,465.003,465.003,445.003,445.003,445.00-0.43%8,500
Sep 24, 20263,465.003,465.003,440.003,460.003,460.000.87%5,200
Sep 18, 20263,425.003,445.003,425.003,430.003,430.000.15%3,500
Sep 17, 20263,415.003,430.003,415.003,425.003,425.000.29%1,200
Sep 16, 20263,410.003,420.003,405.003,415.003,415.000.29%1,400
Sep 15, 20263,410.003,415.003,400.003,405.003,405.00-0.29%2,000
Sep 14, 20263,415.003,425.003,400.003,415.003,415.00-2,200
Sep 11, 20263,420.003,425.003,400.003,415.003,415.00-0.44%2,800
Sep 10, 20263,430.003,430.003,420.003,430.003,430.00-0.15%900
Sep 9, 20263,430.003,440.003,430.003,435.003,435.000.15%1,600
Sep 8, 20263,410.003,450.003,410.003,430.003,430.00-0.58%3,900
Sep 7, 20263,445.003,460.003,445.003,450.003,450.00-0.43%1,400
Sep 4, 20263,460.003,470.003,445.003,465.003,465.00-0.29%4,200
Sep 3, 20263,460.003,475.003,460.003,475.003,475.000.14%1,400
Sep 2, 20263,480.003,480.003,465.003,470.003,470.00-0.29%1,000
Sep 1, 20263,460.003,485.003,460.003,480.003,480.000.29%1,400
Aug 31, 20263,470.003,485.003,450.003,470.003,470.00-0.43%3,000
Aug 28, 20263,495.003,495.003,485.003,485.003,485.00-0.14%1,200
Aug 27, 20263,505.003,505.003,480.003,490.003,490.00-0.14%5,300
Aug 26, 20263,475.003,495.003,470.003,495.003,495.000.43%1,900
Aug 25, 20263,475.003,480.003,475.003,480.003,480.000.58%1,000
Aug 24, 20263,440.003,465.003,440.003,460.003,460.000.73%2,200
Aug 21, 20263,435.003,440.003,435.003,435.003,435.000.15%600
Aug 20, 20263,430.003,430.003,425.003,430.003,430.00-1,000