Unicafe Inc. (TYO:2597)
Japan · Delayed Price · Currency is JPY 1,072.00
-11.00 (-1.02%)
Apr 24, 2026, 3:03 PM JST
Unicafe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,080.00 | 1,080.00 | 1,070.00 | 1,072.00 | 1,072.00 | -1.02% | 8,100 |
| Apr 23, 2026 | 1,087.00 | 1,087.00 | 1,081.00 | 1,083.00 | 1,083.00 | -0.46% | 4,100 |
| Apr 22, 2026 | 1,091.00 | 1,091.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.46% | 1,800 |
| Apr 21, 2026 | 1,090.00 | 1,093.00 | 1,087.00 | 1,093.00 | 1,093.00 | 0.28% | 3,000 |
| Apr 20, 2026 | 1,093.00 | 1,093.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.27% | 4,000 |
| Apr 17, 2026 | 1,100.00 | 1,100.00 | 1,092.00 | 1,093.00 | 1,093.00 | -0.55% | 5,900 |
| Apr 16, 2026 | 1,098.00 | 1,099.00 | 1,095.00 | 1,099.00 | 1,099.00 | 0.09% | 3,200 |
| Apr 15, 2026 | 1,096.00 | 1,100.00 | 1,096.00 | 1,098.00 | 1,098.00 | -0.18% | 4,500 |
| Apr 14, 2026 | 1,100.00 | 1,100.00 | 1,096.00 | 1,100.00 | 1,100.00 | 0.18% | 5,900 |
| Apr 13, 2026 | 1,096.00 | 1,099.00 | 1,095.00 | 1,098.00 | 1,098.00 | 0.37% | 4,600 |
| Apr 10, 2026 | 1,093.00 | 1,095.00 | 1,092.00 | 1,094.00 | 1,094.00 | 0.46% | 3,000 |
| Apr 9, 2026 | 1,093.00 | 1,093.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.09% | 2,500 |
| Apr 8, 2026 | 1,088.00 | 1,090.00 | 1,088.00 | 1,090.00 | 1,090.00 | 0.18% | 2,600 |
| Apr 7, 2026 | 1,085.00 | 1,088.00 | 1,085.00 | 1,088.00 | 1,088.00 | 0.18% | 4,300 |
| Apr 6, 2026 | 1,088.00 | 1,090.00 | 1,086.00 | 1,086.00 | 1,086.00 | - | 4,800 |
| Apr 3, 2026 | 1,080.00 | 1,087.00 | 1,080.00 | 1,086.00 | 1,086.00 | 0.65% | 3,000 |
| Apr 2, 2026 | 1,081.00 | 1,090.00 | 1,071.00 | 1,079.00 | 1,079.00 | -0.09% | 7,000 |
| Apr 1, 2026 | 1,071.00 | 1,081.00 | 1,071.00 | 1,080.00 | 1,080.00 | 0.93% | 4,000 |
| Mar 31, 2026 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.56% | 2,700 |
| Mar 30, 2026 | 1,064.00 | 1,076.00 | 1,054.00 | 1,076.00 | 1,076.00 | - | 6,000 |
| Mar 27, 2026 | 1,073.00 | 1,076.00 | 1,071.00 | 1,076.00 | 1,076.00 | - | 5,300 |
| Mar 26, 2026 | 1,080.00 | 1,080.00 | 1,073.00 | 1,076.00 | 1,076.00 | - | 3,300 |
| Mar 25, 2026 | 1,075.00 | 1,082.00 | 1,075.00 | 1,076.00 | 1,076.00 | 0.65% | 8,700 |
| Mar 24, 2026 | 1,066.00 | 1,070.00 | 1,066.00 | 1,069.00 | 1,069.00 | 0.38% | 3,400 |
| Mar 23, 2026 | 1,064.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.75% | 8,300 |
| Mar 19, 2026 | 1,074.00 | 1,074.00 | 1,070.00 | 1,073.00 | 1,073.00 | -0.09% | 3,500 |
| Mar 18, 2026 | 1,074.00 | 1,076.00 | 1,067.00 | 1,074.00 | 1,074.00 | 0.85% | 3,900 |
| Mar 17, 2026 | 1,070.00 | 1,078.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.19% | 8,000 |
| Mar 16, 2026 | 1,048.00 | 1,068.00 | 1,047.00 | 1,067.00 | 1,067.00 | 1.81% | 11,600 |
| Mar 13, 2026 | 1,043.00 | 1,048.00 | 1,043.00 | 1,048.00 | 1,048.00 | 0.29% | 4,400 |
| Mar 12, 2026 | 1,044.00 | 1,049.00 | 1,042.00 | 1,045.00 | 1,045.00 | - | 2,500 |
| Mar 11, 2026 | 1,055.00 | 1,059.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.85% | 6,500 |
| Mar 10, 2026 | 1,041.00 | 1,060.00 | 1,041.00 | 1,054.00 | 1,054.00 | 1.35% | 3,800 |
| 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 |