Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

UKAI CO.,LTD. (7621) Historical Prices

JP:7621 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,180.003,195.003,155.003,185.003,185.00+0.63%5000.19
Oct 29, 20263,155.003,175.003,150.003,165.003,165.00+0.32%1,1000.43
Oct 28, 20263,155.003,200.003,155.003,155.003,155.00+0.00%2,8001.10
Oct 27, 20263,150.003,155.003,150.003,155.003,155.00+0.16%1,0000.40
Oct 26, 20263,190.003,190.003,150.003,150.003,150.00-0.94%5,5002.23
Oct 23, 20263,190.003,190.003,175.003,180.003,180.00-0.31%2,0000.81
Oct 22, 20263,190.003,190.003,190.003,190.003,190.00-0.47%3,7001.51
Oct 21, 20263,205.003,210.003,200.003,205.003,205.00+0.16%8000.32
Oct 20, 20263,200.003,205.003,195.003,200.003,200.00+0.00%8000.32
Oct 19, 20263,200.003,215.003,195.003,200.003,200.00+0.00%1,4000.57
Oct 16, 20263,205.003,215.003,195.003,200.003,200.00-0.16%4,1001.69
Oct 15, 20263,210.003,210.003,205.003,205.003,205.00-0.16%2,7001.14
Oct 14, 20263,225.003,225.003,210.003,210.003,210.00+0.00%7000.29
Oct 13, 20263,225.003,225.003,210.003,210.003,210.00-0.47%2,0000.83
Oct 12, 20263,225.003,230.003,210.003,225.003,225.00+0.00%00.00
Oct 09, 20263,220.003,230.003,210.003,225.003,225.00+0.31%4,3001.79
Oct 08, 20263,250.003,250.003,210.003,215.003,215.00-1.23%3,6001.53
Oct 07, 20263,230.003,255.003,210.003,255.003,255.00+0.77%4,9002.10
Oct 06, 20263,230.003,230.003,215.003,230.003,230.00+0.00%2,8001.22
Oct 05, 20263,245.003,245.003,230.003,230.003,230.00-0.46%2,2000.96
Oct 02, 20263,270.003,275.003,245.003,245.003,245.00-0.76%2,7001.19
Oct 01, 20263,285.003,285.003,250.003,270.003,270.00+0.15%2,6001.16
Sep 30, 20263,295.003,295.003,265.003,265.003,265.00-1.80%4,6002.12
Sep 29, 20263,205.003,325.003,205.003,325.003,325.00-4.04%19,50010.32
Sep 28, 20263,455.003,465.003,445.003,465.003,465.00+0.58%13,3007.83
Sep 25, 20263,465.003,465.003,445.003,445.003,445.00-0.43%8,5005.37
Sep 24, 20263,465.003,465.003,440.003,460.003,460.00+0.87%5,2003.43
Sep 23, 20263,425.003,445.003,425.003,430.003,430.00+0.00%00.00
Sep 22, 20263,425.003,445.003,425.003,430.003,430.00+0.00%00.00
Sep 21, 20263,425.003,445.003,425.003,430.003,430.00+0.00%00.00
Sep 18, 20263,425.003,445.003,425.003,430.003,430.00+0.15%3,5002.23
Sep 17, 20263,415.003,430.003,415.003,425.003,425.00+0.29%1,2000.76
Sep 16, 20263,410.003,420.003,405.003,415.003,415.00+0.29%1,4000.90
Sep 15, 20263,410.003,415.003,400.003,405.003,405.00-0.29%2,0001.29
Sep 14, 20263,415.003,425.003,400.003,415.003,415.00+0.00%2,2001.33
Sep 11, 20263,420.003,425.003,400.003,415.003,415.00-0.44%2,8001.73
Sep 10, 20263,430.003,430.003,420.003,430.003,430.00-0.15%9000.55
Sep 09, 20263,430.003,440.003,430.003,435.003,435.00+0.15%1,6000.97
Sep 08, 20263,410.003,450.003,410.003,430.003,430.00-0.58%3,9002.45
Sep 07, 20263,445.003,460.003,445.003,450.003,450.00-0.43%1,4000.89
Sep 04, 20263,460.003,470.003,445.003,465.003,465.00-0.29%4,2002.75
Sep 03, 20263,460.003,475.003,460.003,475.003,475.00+0.14%1,4000.91
Sep 02, 20263,480.003,480.003,465.003,470.003,470.00-0.29%1,0000.66
Sep 01, 20263,460.003,485.003,460.003,480.003,480.00+0.29%1,4000.92
Aug 31, 20263,470.003,485.003,450.003,470.003,470.00-0.43%3,0001.99
Aug 28, 20263,495.003,495.003,485.003,485.003,485.00-0.14%1,2000.79
Aug 27, 20263,505.003,505.003,480.003,490.003,490.00-0.14%5,3003.60
Aug 26, 20263,475.003,495.003,470.003,495.003,495.00+0.43%1,9001.25
Aug 25, 20263,475.003,480.003,475.003,480.003,480.00+0.58%1,0000.66
Aug 24, 20263,440.003,465.003,440.003,460.003,460.00+0.73%2,2001.44