Skip to main content
logo
Ukai Co.,Ltd. (TYO:7621)
Japan flag Japan · Delayed Price · Currency is JPY
3,430.00
-5.00 (-0.15%)
Sep 10, 2026, 1:39 PM JST

Ukai Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20263,435.003,435.003,425.003,430.003,430.000.15%900
Aug 18, 20263,410.003,430.003,410.003,425.003,425.00-0.15%1,800
Aug 17, 20263,420.003,430.003,410.003,430.003,430.000.59%500
Aug 14, 20263,395.003,410.003,395.003,410.003,410.000.44%600
Aug 13, 20263,410.003,410.003,395.003,395.003,395.00-0.44%1,600
Aug 12, 20263,400.003,415.003,385.003,410.003,410.000.29%2,100
Aug 10, 20263,400.003,420.003,390.003,400.003,400.00-0.15%2,500
Aug 7, 20263,410.003,410.003,390.003,405.003,405.00-0.15%1,200
Aug 6, 20263,390.003,410.003,390.003,410.003,410.00-0.15%400
Aug 5, 20263,385.003,415.003,385.003,415.003,415.000.74%500
Aug 4, 20263,420.003,430.003,390.003,390.003,390.00-0.29%1,700
Aug 3, 20263,395.003,400.003,390.003,400.003,400.00-700
Jul 31, 20263,405.003,420.003,400.003,400.003,400.00-0.58%1,200
Jul 30, 20263,420.003,420.003,420.003,420.003,420.000.15%500
Jul 29, 20263,415.003,425.003,405.003,415.003,415.00-1,900
Jul 28, 20263,405.003,415.003,390.003,415.003,415.000.29%1,700
Jul 27, 20263,395.003,410.003,390.003,405.003,405.000.74%2,700
Jul 24, 20263,395.003,415.003,380.003,380.003,380.00-0.29%2,200
Jul 23, 20263,435.003,435.003,390.003,390.003,390.00-1.31%1,700
Jul 22, 20263,445.003,445.003,435.003,435.003,435.00-0.87%600
Jul 21, 20263,470.003,470.003,435.003,465.003,465.001.02%800
Jul 17, 20263,440.003,440.003,430.003,430.003,430.00-0.15%2,100
Jul 16, 20263,440.003,440.003,430.003,435.003,435.00-0.15%2,800
Jul 15, 20263,390.003,450.003,390.003,440.003,440.001.62%3,100
Jul 14, 20263,360.003,385.003,360.003,385.003,385.000.74%800
Jul 13, 20263,400.003,400.003,360.003,360.003,360.00-0.44%600
Jul 10, 20263,325.003,380.003,315.003,375.003,375.001.96%3,000
Jul 9, 20263,325.003,325.003,310.003,310.003,310.00-0.45%500
Jul 8, 20263,305.003,325.003,305.003,325.003,325.000.61%1,500
Jul 7, 20263,330.003,330.003,305.003,305.003,305.00-2,300
Jul 6, 20263,315.003,315.003,305.003,305.003,305.00-200
Jul 3, 20263,290.003,305.003,290.003,305.003,305.000.15%600
Jul 2, 20263,310.003,310.003,300.003,300.003,300.00-0.15%1,600
Jul 1, 20263,300.003,305.003,285.003,305.003,305.000.15%1,300
Jun 30, 20263,315.003,315.003,285.003,300.003,300.000.15%1,200