Skip to main content
Ukai Co.,Ltd. (TYO:7621)
Japan flag Japan · Delayed Price · Currency is JPY
3,350.00
-15.00 (-0.45%)
Mar 10, 2026, 3:24 PM JST

Ukai Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,365.003,385.003,350.003,350.003,350.00-0.45%3,300
Mar 9, 20263,330.003,365.003,310.003,365.003,365.000.30%2,200
Mar 6, 20263,350.003,375.003,350.003,355.003,355.000.15%1,900
Mar 5, 20263,305.003,355.003,305.003,350.003,350.001.36%4,600
Mar 4, 20263,300.003,360.003,300.003,305.003,305.00-1.05%7,700
Mar 3, 20263,355.003,385.003,320.003,340.003,340.00-0.60%4,400
Mar 2, 20263,390.003,390.003,330.003,360.003,360.00-0.74%4,500
Feb 27, 20263,390.003,390.003,370.003,385.003,385.000.15%1,300
Feb 26, 20263,385.003,385.003,365.003,380.003,380.00-0.29%4,100
Feb 25, 20263,385.003,390.003,360.003,390.003,390.000.15%3,100
Feb 24, 20263,385.003,385.003,365.003,385.003,385.00-0.15%1,200
Feb 20, 20263,390.003,390.003,360.003,390.003,390.000.30%2,400
Feb 19, 20263,365.003,385.003,365.003,380.003,380.00-1,600
Feb 18, 20263,385.003,390.003,360.003,380.003,380.000.30%2,100
Feb 17, 20263,350.003,370.003,340.003,370.003,370.000.60%1,500
Feb 16, 20263,405.003,425.003,335.003,350.003,350.00-0.45%3,400
Feb 13, 20263,345.003,370.003,340.003,365.003,365.000.30%2,300
Feb 12, 20263,360.003,360.003,355.003,355.003,355.000.45%400
Feb 10, 20263,355.003,360.003,340.003,340.003,340.00-0.74%3,200
Feb 9, 20263,355.003,370.003,350.003,365.003,365.000.75%1,400
Feb 6, 20263,345.003,350.003,340.003,340.003,340.00-0.15%500
Feb 5, 20263,340.003,355.003,340.003,345.003,345.00-900
Feb 4, 20263,340.003,345.003,310.003,345.003,345.000.15%1,000
Feb 3, 20263,320.003,365.003,310.003,340.003,340.000.60%2,400
Feb 2, 20263,345.003,375.003,320.003,320.003,320.00-0.75%1,600
Jan 30, 20263,350.003,365.003,320.003,345.003,345.000.60%1,100
Jan 29, 20263,325.003,325.003,325.003,325.003,325.000.15%300
Jan 28, 20263,330.003,330.003,305.003,320.003,320.00-0.60%1,300
Jan 27, 20263,370.003,370.003,340.003,340.003,340.00-0.89%900
Jan 26, 20263,375.003,375.003,350.003,370.003,370.000.15%1,100
Jan 23, 20263,380.003,405.003,350.003,365.003,365.00-1,900
Jan 22, 20263,370.003,380.003,365.003,365.003,365.00-0.30%2,700
Jan 21, 20263,375.003,375.003,370.003,375.003,375.00-1,200
Jan 20, 20263,385.003,390.003,375.003,375.003,375.00-0.74%1,200
Jan 19, 20263,420.003,420.003,395.003,400.003,400.00-700
Jan 16, 20263,420.003,430.003,380.003,400.003,400.00-0.73%2,300
Jan 15, 20263,415.003,425.003,415.003,425.003,425.00-0.15%1,100
Jan 14, 20263,400.003,440.003,380.003,430.003,430.001.33%5,200
Jan 13, 20263,380.003,410.003,380.003,385.003,385.000.15%1,200
Jan 9, 20263,370.003,445.003,370.003,380.003,380.000.30%3,600
Jan 8, 20263,395.003,400.003,340.003,370.003,370.00-0.30%3,200
Jan 7, 20263,380.003,385.003,380.003,380.003,380.000.60%2,500
Jan 6, 20263,360.003,365.003,360.003,360.003,360.00-900
Jan 5, 20263,380.003,380.003,350.003,360.003,360.00-0.59%1,400
Dec 30, 20253,370.003,390.003,355.003,380.003,380.00-0.29%1,000
Dec 29, 20253,370.003,410.003,365.003,390.003,390.000.59%2,400
Dec 26, 20253,335.003,370.003,325.003,370.003,370.000.75%3,900
Dec 25, 20253,350.003,350.003,325.003,345.003,345.00-0.30%3,600
Dec 24, 20253,285.003,420.003,280.003,355.003,355.001.67%7,000
Dec 23, 20253,290.003,310.003,275.003,300.003,300.000.61%8,700
Dec 22, 20253,260.003,285.003,250.003,280.003,280.000.61%6,200
Dec 19, 20253,240.003,265.003,240.003,260.003,260.000.62%4,500
Dec 18, 20253,250.003,255.003,230.003,240.003,240.00-0.46%6,000
Dec 17, 20253,265.003,275.003,250.003,255.003,255.00-0.46%1,800
Dec 16, 20253,270.003,270.003,250.003,270.003,270.00-3,400
Dec 15, 20253,285.003,290.003,250.003,270.003,270.00-0.30%9,000
Dec 12, 20253,345.003,350.003,280.003,280.003,280.00-2.09%11,600
Dec 11, 20253,355.003,360.003,350.003,350.003,350.00-0.30%2,200
Dec 10, 20253,360.003,380.003,345.003,360.003,360.00-0.44%3,200
Dec 9, 20253,350.003,395.003,350.003,375.003,375.00-0.30%4,800
Dec 8, 20253,365.003,385.003,365.003,385.003,385.000.15%3,500
Dec 5, 20253,380.003,385.003,370.003,380.003,380.00-1,700
Dec 4, 20253,375.003,380.003,370.003,380.003,380.000.15%1,900
Dec 3, 20253,390.003,390.003,375.003,375.003,375.00-0.44%1,400
Dec 2, 20253,405.003,405.003,390.003,390.003,390.00-0.15%2,300
Dec 1, 20253,400.003,420.003,395.003,395.003,395.00-1.16%3,300
Nov 28, 20253,410.003,435.003,400.003,435.003,435.000.73%1,800
Nov 27, 20253,435.003,440.003,410.003,410.003,410.00-0.73%3,100
Nov 26, 20253,435.003,475.003,415.003,435.003,435.00-4,900
Nov 25, 20253,425.003,440.003,395.003,435.003,435.000.73%3,300
Nov 21, 20253,375.003,420.003,345.003,410.003,410.001.04%8,100
Nov 20, 20253,430.003,430.003,375.003,375.003,375.00-1.03%4,000
Nov 19, 20253,420.003,425.003,380.003,410.003,410.00-0.15%4,000
Nov 18, 20253,420.003,425.003,405.003,415.003,415.00-0.15%3,000
Nov 17, 20253,465.003,475.003,420.003,420.003,420.00-1.30%7,400
Nov 14, 20253,480.003,490.003,465.003,465.003,465.00-0.57%3,300
Nov 13, 20253,490.003,510.003,480.003,485.003,485.00-0.29%3,300
Nov 12, 20253,505.003,505.003,485.003,495.003,495.00-0.43%2,800
Nov 11, 20253,505.003,550.003,500.003,510.003,510.00-0.14%2,500
Nov 10, 20253,525.003,525.003,500.003,515.003,515.00-0.14%4,000
Nov 7, 20253,530.003,530.003,520.003,520.003,520.00-0.28%2,300
Nov 6, 20253,530.003,530.003,530.003,530.003,530.00-1,400
Nov 5, 20253,525.003,530.003,525.003,530.003,530.000.14%2,100
Nov 4, 20253,555.003,555.003,525.003,525.003,525.00-0.56%2,000
Oct 31, 20253,555.003,555.003,535.003,545.003,545.00-0.28%400
Oct 30, 20253,535.003,555.003,530.003,555.003,555.000.28%800
Oct 29, 20253,550.003,555.003,535.003,545.003,545.00-0.14%2,700
Oct 28, 20253,550.003,555.003,550.003,550.003,550.00-0.42%900
Oct 27, 20253,575.003,575.003,560.003,565.003,565.00-0.14%2,200
Oct 24, 20253,580.003,580.003,565.003,570.003,570.00-0.28%800
Oct 23, 20253,575.003,580.003,575.003,580.003,580.000.28%200
Oct 22, 20253,560.003,570.003,550.003,570.003,570.000.28%1,500
Oct 21, 20253,560.003,565.003,550.003,560.003,560.00-2,900
Oct 20, 20253,585.003,590.003,555.003,560.003,560.000.28%2,200
Oct 17, 20253,550.003,565.003,550.003,550.003,550.00-0.42%900
Oct 16, 20253,530.003,565.003,530.003,565.003,565.000.28%4,700
Oct 15, 20253,550.003,565.003,545.003,555.003,555.000.14%1,100
Oct 14, 20253,550.003,580.003,545.003,550.003,550.00-2,900
Oct 10, 20253,565.003,565.003,550.003,550.003,550.00-0.42%1,500
Oct 9, 20253,585.003,585.003,560.003,565.003,565.00-0.56%2,300