Unicafe Inc. (TYO:2597)
Japan · Delayed Price · Currency is JPY 1,054.00
+14.00 (1.35%)
Mar 10, 2026, 3:30 PM JST
Unicafe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | -1.05% | 9,300 |
| Mar 6, 2026 | 1,051.00 | 1,059.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 3,300 |
| Mar 5, 2026 | 1,049.00 | 1,062.00 | 1,049.00 | 1,051.00 | 1,051.00 | 1.35% | 7,600 |
| Mar 4, 2026 | 1,050.00 | 1,050.00 | 1,035.00 | 1,037.00 | 1,037.00 | -1.24% | 19,900 |
| Mar 3, 2026 | 1,058.00 | 1,064.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.76% | 9,500 |
| Mar 2, 2026 | 1,062.00 | 1,063.00 | 1,056.00 | 1,058.00 | 1,058.00 | -1.12% | 6,100 |
| Feb 27, 2026 | 1,060.00 | 1,070.00 | 1,058.00 | 1,070.00 | 1,070.00 | 0.85% | 7,800 |
| Feb 26, 2026 | 1,060.00 | 1,063.00 | 1,058.00 | 1,061.00 | 1,061.00 | 0.19% | 3,400 |
| Feb 25, 2026 | 1,060.00 | 1,065.00 | 1,059.00 | 1,059.00 | 1,059.00 | - | 5,600 |
| Feb 24, 2026 | 1,052.00 | 1,060.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.86% | 3,400 |
| Feb 20, 2026 | 1,055.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 3,700 |
| Feb 19, 2026 | 1,050.00 | 1,055.00 | 1,046.00 | 1,055.00 | 1,055.00 | 0.48% | 3,100 |
| Feb 18, 2026 | 1,057.00 | 1,059.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.57% | 4,700 |
| Feb 17, 2026 | 1,040.00 | 1,058.00 | 1,038.00 | 1,056.00 | 1,056.00 | 1.54% | 9,900 |
| Feb 16, 2026 | 1,047.00 | 1,063.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.67% | 22,900 |
| Feb 13, 2026 | 1,038.00 | 1,047.00 | 1,038.00 | 1,047.00 | 1,047.00 | 0.87% | 8,200 |
| Feb 12, 2026 | 1,035.00 | 1,042.00 | 1,031.00 | 1,038.00 | 1,038.00 | 0.29% | 11,600 |
| Feb 10, 2026 | 1,028.00 | 1,035.00 | 1,027.00 | 1,035.00 | 1,035.00 | 0.78% | 5,100 |
| Feb 9, 2026 | 1,027.00 | 1,034.00 | 1,027.00 | 1,027.00 | 1,027.00 | - | 8,600 |
| Feb 6, 2026 | 1,033.00 | 1,034.00 | 1,021.00 | 1,027.00 | 1,027.00 | -0.29% | 10,400 |
| Feb 5, 2026 | 1,030.00 | 1,036.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.39% | 4,300 |
| Feb 4, 2026 | 1,027.00 | 1,030.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.10% | 4,000 |
| Feb 3, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,027.00 | 1,027.00 | -0.29% | 3,000 |
| Feb 2, 2026 | 1,037.00 | 1,037.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.68% | 8,000 |
| Jan 30, 2026 | 1,025.00 | 1,039.00 | 1,024.00 | 1,037.00 | 1,037.00 | 1.07% | 12,200 |
| Jan 29, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,026.00 | 1,026.00 | - | 3,500 |
| Jan 28, 2026 | 1,023.00 | 1,026.00 | 1,020.00 | 1,026.00 | 1,026.00 | 0.29% | 10,700 |
| Jan 27, 2026 | 1,025.00 | 1,029.00 | 1,021.00 | 1,023.00 | 1,023.00 | -0.20% | 2,300 |
| Jan 26, 2026 | 1,024.00 | 1,025.00 | 1,021.00 | 1,025.00 | 1,025.00 | 0.20% | 7,600 |
| Jan 23, 2026 | 1,025.00 | 1,026.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.20% | 4,600 |
| Jan 22, 2026 | 1,026.00 | 1,028.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.10% | 6,900 |
| Jan 21, 2026 | 1,029.00 | 1,030.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.29% | 5,500 |
| Jan 20, 2026 | 1,031.00 | 1,035.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.19% | 9,000 |
| Jan 19, 2026 | 1,034.00 | 1,034.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.19% | 6,600 |
| Jan 16, 2026 | 1,032.00 | 1,033.00 | 1,028.00 | 1,033.00 | 1,033.00 | 0.29% | 6,300 |
| Jan 15, 2026 | 1,027.00 | 1,031.00 | 1,026.00 | 1,030.00 | 1,030.00 | - | 8,600 |
| Jan 14, 2026 | 1,024.00 | 1,030.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.68% | 14,400 |
| Jan 13, 2026 | 1,029.00 | 1,031.00 | 1,022.00 | 1,023.00 | 1,023.00 | -0.20% | 18,900 |
| Jan 9, 2026 | 1,015.00 | 1,027.00 | 1,012.00 | 1,025.00 | 1,025.00 | 0.99% | 10,100 |
| Jan 8, 2026 | 1,006.00 | 1,019.00 | 1,006.00 | 1,015.00 | 1,015.00 | 1.00% | 15,300 |
| Jan 7, 2026 | 1,020.00 | 1,022.00 | 1,002.00 | 1,005.00 | 1,005.00 | -1.47% | 37,300 |
| Jan 6, 2026 | 1,015.00 | 1,022.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.39% | 20,000 |
| Jan 5, 2026 | 1,055.00 | 1,055.00 | 1,014.00 | 1,016.00 | 1,016.00 | -3.70% | 46,000 |
| Dec 30, 2025 | 1,073.00 | 1,075.00 | 1,052.00 | 1,055.00 | 1,055.00 | -1.95% | 24,500 |
| Dec 29, 2025 | 1,055.00 | 1,097.00 | 1,051.00 | 1,076.00 | 1,076.00 | -8.97% | 108,500 |
| Dec 26, 2025 | 1,175.00 | 1,185.00 | 1,174.00 | 1,182.00 | 1,172.00 | 0.94% | 42,800 |
| Dec 25, 2025 | 1,174.00 | 1,178.00 | 1,168.00 | 1,171.00 | 1,161.09 | -0.34% | 23,500 |
| Dec 24, 2025 | 1,170.00 | 1,178.00 | 1,170.00 | 1,175.00 | 1,165.06 | 0.86% | 22,500 |
| Dec 23, 2025 | 1,160.00 | 1,187.00 | 1,160.00 | 1,165.00 | 1,155.14 | 0.43% | 28,600 |
| Dec 22, 2025 | 1,145.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,150.19 | 1.75% | 33,800 |