Unicafe Inc. (TYO:2597)
Japan · Delayed Price · Currency is JPY 1,170.00
-1.00 (-0.09%)
Aug 12, 2026, 3:24 PM JST
Unicafe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,180.00 | 1,181.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.59% | 6,400 |
| Aug 7, 2026 | 1,170.00 | 1,180.00 | 1,167.00 | 1,178.00 | 1,178.00 | 0.86% | 6,400 |
| Aug 6, 2026 | 1,163.00 | 1,168.00 | 1,162.00 | 1,168.00 | 1,168.00 | 0.52% | 3,100 |
| Aug 5, 2026 | 1,160.00 | 1,162.00 | 1,160.00 | 1,162.00 | 1,162.00 | 0.17% | 4,100 |
| Aug 4, 2026 | 1,160.00 | 1,160.00 | 1,156.00 | 1,160.00 | 1,160.00 | 0.09% | 2,100 |
| Aug 3, 2026 | 1,155.00 | 1,159.00 | 1,152.00 | 1,159.00 | 1,159.00 | 0.35% | 4,500 |
| Jul 31, 2026 | 1,150.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,155.00 | 0.43% | 4,300 |
| Jul 30, 2026 | 1,147.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,150.00 | 0.61% | 3,400 |
| Jul 29, 2026 | 1,143.00 | 1,149.00 | 1,141.00 | 1,143.00 | 1,143.00 | - | 4,000 |
| Jul 28, 2026 | 1,140.00 | 1,143.00 | 1,139.00 | 1,143.00 | 1,143.00 | 0.44% | 3,500 |
| Jul 27, 2026 | 1,140.00 | 1,140.00 | 1,136.00 | 1,138.00 | 1,138.00 | - | 2,600 |
| Jul 24, 2026 | 1,132.00 | 1,138.00 | 1,132.00 | 1,138.00 | 1,138.00 | 0.53% | 2,500 |
| Jul 23, 2026 | 1,140.00 | 1,140.00 | 1,131.00 | 1,132.00 | 1,132.00 | -0.18% | 2,500 |
| Jul 22, 2026 | 1,140.00 | 1,140.00 | 1,130.00 | 1,134.00 | 1,134.00 | -0.44% | 1,700 |
| Jul 21, 2026 | 1,127.00 | 1,139.00 | 1,126.00 | 1,139.00 | 1,139.00 | 1.06% | 4,600 |
| Jul 17, 2026 | 1,126.00 | 1,145.00 | 1,126.00 | 1,127.00 | 1,127.00 | -1.40% | 1,800 |
| Jul 16, 2026 | 1,124.00 | 1,143.00 | 1,124.00 | 1,143.00 | 1,143.00 | 1.69% | 2,100 |
| Jul 15, 2026 | 1,140.00 | 1,149.00 | 1,124.00 | 1,124.00 | 1,124.00 | -2.18% | 4,300 |
| Jul 14, 2026 | 1,149.00 | 1,149.00 | 1,122.00 | 1,149.00 | 1,149.00 | - | 8,200 |
| Jul 13, 2026 | 1,160.00 | 1,160.00 | 1,142.00 | 1,149.00 | 1,149.00 | -0.86% | 4,600 |
| Jul 10, 2026 | 1,160.00 | 1,173.00 | 1,130.00 | 1,159.00 | 1,159.00 | -0.09% | 9,700 |
| Jul 9, 2026 | 1,144.00 | 1,160.00 | 1,141.00 | 1,160.00 | 1,160.00 | 1.40% | 6,900 |
| Jul 8, 2026 | 1,142.00 | 1,155.00 | 1,136.00 | 1,144.00 | 1,144.00 | 0.70% | 6,700 |
| Jul 7, 2026 | 1,130.00 | 1,145.00 | 1,126.00 | 1,136.00 | 1,136.00 | 0.53% | 6,500 |
| Jul 6, 2026 | 1,120.00 | 1,130.00 | 1,119.00 | 1,130.00 | 1,130.00 | 0.89% | 6,700 |
| Jul 3, 2026 | 1,108.00 | 1,121.00 | 1,104.00 | 1,120.00 | 1,120.00 | 1.36% | 8,600 |
| Jul 2, 2026 | 1,101.00 | 1,114.00 | 1,101.00 | 1,105.00 | 1,105.00 | -0.45% | 2,900 |
| Jul 1, 2026 | 1,102.00 | 1,120.00 | 1,101.00 | 1,110.00 | 1,110.00 | 0.73% | 3,100 |
| Jun 30, 2026 | 1,110.00 | 1,113.00 | 1,101.00 | 1,102.00 | 1,102.00 | 0.18% | 3,500 |
| Jun 29, 2026 | 1,106.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.54% | 6,900 |
| Jun 26, 2026 | 1,108.00 | 1,108.00 | 1,102.00 | 1,106.00 | 1,106.00 | -0.18% | 3,800 |
| Jun 25, 2026 | 1,100.00 | 1,108.00 | 1,098.00 | 1,108.00 | 1,108.00 | 0.73% | 9,100 |
| Jun 24, 2026 | 1,089.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.01% | 8,000 |
| Jun 23, 2026 | 1,084.00 | 1,089.00 | 1,077.00 | 1,089.00 | 1,089.00 | 1.11% | 7,900 |
| Jun 22, 2026 | 1,078.00 | 1,084.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.09% | 5,000 |
| Jun 19, 2026 | 1,081.00 | 1,082.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.28% | 4,200 |
| Jun 18, 2026 | 1,083.00 | 1,087.00 | 1,080.00 | 1,081.00 | 1,081.00 | -0.18% | 2,800 |
| Jun 17, 2026 | 1,085.00 | 1,086.00 | 1,082.00 | 1,083.00 | 1,083.00 | - | 2,200 |
| Jun 16, 2026 | 1,081.00 | 1,085.00 | 1,081.00 | 1,083.00 | 1,083.00 | -0.28% | 1,300 |
| Jun 15, 2026 | 1,082.00 | 1,086.00 | 1,080.00 | 1,086.00 | 1,086.00 | 0.09% | 4,900 |
| Jun 12, 2026 | 1,083.00 | 1,085.00 | 1,081.00 | 1,085.00 | 1,085.00 | 0.28% | 2,200 |
| Jun 11, 2026 | 1,079.00 | 1,082.00 | 1,077.00 | 1,082.00 | 1,082.00 | - | 1,500 |
| Jun 10, 2026 | 1,080.00 | 1,082.00 | 1,077.00 | 1,082.00 | 1,082.00 | - | 1,600 |
| Jun 9, 2026 | 1,076.00 | 1,085.00 | 1,076.00 | 1,082.00 | 1,082.00 | 0.56% | 2,500 |
| Jun 8, 2026 | 1,078.00 | 1,080.00 | 1,075.00 | 1,076.00 | 1,076.00 | -0.19% | 3,800 |
| Jun 5, 2026 | 1,077.00 | 1,080.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.09% | 2,200 |
| Jun 4, 2026 | 1,077.00 | 1,080.00 | 1,077.00 | 1,079.00 | 1,079.00 | - | 1,000 |
| Jun 3, 2026 | 1,077.00 | 1,080.00 | 1,077.00 | 1,079.00 | 1,079.00 | 0.19% | 2,400 |
| Jun 2, 2026 | 1,084.00 | 1,085.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.46% | 3,100 |
| Jun 1, 2026 | 1,080.00 | 1,084.00 | 1,080.00 | 1,082.00 | 1,082.00 | 0.28% | 2,600 |