Skip to main content
Ukai Co.,Ltd. (TYO:7621)
Japan flag Japan · Delayed Price · Currency is JPY
3,295.00
-5.00 (-0.15%)
Apr 28, 2026, 2:37 PM JST

Ukai Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 17, 20263,350.003,370.003,340.003,370.003,354.870.60%1,500
Feb 16, 20263,405.003,425.003,335.003,350.003,334.96-0.45%3,400
Feb 13, 20263,345.003,370.003,340.003,365.003,349.890.30%2,300
Feb 12, 20263,360.003,360.003,355.003,355.003,339.930.45%400
Feb 10, 20263,355.003,360.003,340.003,340.003,325.00-0.74%3,200
Feb 9, 20263,355.003,370.003,350.003,365.003,349.890.75%1,400
Feb 6, 20263,345.003,350.003,340.003,340.003,325.00-0.15%500
Feb 5, 20263,340.003,355.003,340.003,345.003,329.98-900
Feb 4, 20263,340.003,345.003,310.003,345.003,329.980.15%1,000
Feb 3, 20263,320.003,365.003,310.003,340.003,325.000.60%2,400
Feb 2, 20263,345.003,375.003,320.003,320.003,305.09-0.75%1,600
Jan 30, 20263,350.003,365.003,320.003,345.003,329.980.60%1,100
Jan 29, 20263,325.003,325.003,325.003,325.003,310.070.15%300
Jan 28, 20263,330.003,330.003,305.003,320.003,305.09-0.60%1,300
Jan 27, 20263,370.003,370.003,340.003,340.003,325.00-0.89%900
Jan 26, 20263,375.003,375.003,350.003,370.003,354.870.15%1,100
Jan 23, 20263,380.003,405.003,350.003,365.003,349.89-1,900
Jan 22, 20263,370.003,380.003,365.003,365.003,349.89-0.30%2,700
Jan 21, 20263,375.003,375.003,370.003,375.003,359.84-1,200
Jan 20, 20263,385.003,390.003,375.003,375.003,359.84-0.74%1,200
Jan 19, 20263,420.003,420.003,395.003,400.003,384.73-700
Jan 16, 20263,420.003,430.003,380.003,400.003,384.73-0.73%2,300
Jan 15, 20263,415.003,425.003,415.003,425.003,409.62-0.15%1,100
Jan 14, 20263,400.003,440.003,380.003,430.003,414.601.33%5,200
Jan 13, 20263,380.003,410.003,380.003,385.003,369.800.15%1,200
Jan 9, 20263,370.003,445.003,370.003,380.003,364.820.30%3,600
Jan 8, 20263,395.003,400.003,340.003,370.003,354.87-0.30%3,200
Jan 7, 20263,380.003,385.003,380.003,380.003,364.820.60%2,500
Jan 6, 20263,360.003,365.003,360.003,360.003,344.91-900
Jan 5, 20263,380.003,380.003,350.003,360.003,344.91-0.59%1,400
Dec 30, 20253,370.003,390.003,355.003,380.003,364.82-0.29%1,000
Dec 29, 20253,370.003,410.003,365.003,390.003,374.780.59%2,400
Dec 26, 20253,335.003,370.003,325.003,370.003,354.870.75%3,900
Dec 25, 20253,350.003,350.003,325.003,345.003,329.98-0.30%3,600
Dec 24, 20253,285.003,420.003,280.003,355.003,339.931.67%7,000
Dec 23, 20253,290.003,310.003,275.003,300.003,285.180.61%8,700
Dec 22, 20253,260.003,285.003,250.003,280.003,265.270.61%6,200
Dec 19, 20253,240.003,265.003,240.003,260.003,245.360.62%4,500
Dec 18, 20253,250.003,255.003,230.003,240.003,225.45-0.46%6,000
Dec 17, 20253,265.003,275.003,250.003,255.003,240.38-0.46%1,800
Dec 16, 20253,270.003,270.003,250.003,270.003,255.31-3,400
Dec 15, 20253,285.003,290.003,250.003,270.003,255.31-0.30%9,000
Dec 12, 20253,345.003,350.003,280.003,280.003,265.27-2.09%11,600
Dec 11, 20253,355.003,360.003,350.003,350.003,334.96-0.30%2,200
Dec 10, 20253,360.003,380.003,345.003,360.003,344.91-0.44%3,200
Dec 9, 20253,350.003,395.003,350.003,375.003,359.84-0.30%4,800
Dec 8, 20253,365.003,385.003,365.003,385.003,369.800.15%3,500
Dec 5, 20253,380.003,385.003,370.003,380.003,364.82-1,700
Dec 4, 20253,375.003,380.003,370.003,380.003,364.820.15%1,900
Dec 3, 20253,390.003,390.003,375.003,375.003,359.84-0.44%1,400
Dec 2, 20253,405.003,405.003,390.003,390.003,374.78-0.15%2,300
Dec 1, 20253,400.003,420.003,395.003,395.003,379.75-1.16%3,300