Unicafe Inc. (TYO:2597)
Japan · Delayed Price · Currency is JPY 1,280.00
+34.00 (2.73%)
Sep 4, 2026, 3:30 PM JST
Unicafe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,247.00 | 1,270.00 | 1,247.00 | 1,270.00 | - | 1.93% | 7,900 |
| Sep 3, 2026 | 1,240.00 | 1,250.00 | 1,240.00 | 1,246.00 | 1,246.00 | 0.16% | 5,700 |
| Sep 2, 2026 | 1,243.00 | 1,245.00 | 1,235.00 | 1,244.00 | 1,244.00 | -0.08% | 6,200 |
| Sep 1, 2026 | 1,252.00 | 1,253.00 | 1,241.00 | 1,245.00 | 1,245.00 | -0.56% | 6,900 |
| Aug 31, 2026 | 1,220.00 | 1,260.00 | 1,220.00 | 1,252.00 | 1,252.00 | 2.88% | 15,000 |
| Aug 28, 2026 | 1,220.00 | 1,223.00 | 1,213.00 | 1,217.00 | 1,217.00 | 0.41% | 3,000 |
| Aug 27, 2026 | 1,226.00 | 1,226.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.98% | 7,600 |
| Aug 26, 2026 | 1,212.00 | 1,229.00 | 1,212.00 | 1,224.00 | 1,224.00 | 0.99% | 9,500 |
| Aug 25, 2026 | 1,200.00 | 1,212.00 | 1,199.00 | 1,212.00 | 1,212.00 | 1.25% | 11,100 |
| Aug 24, 2026 | 1,198.00 | 1,199.00 | 1,192.00 | 1,197.00 | 1,197.00 | 0.42% | 8,900 |
| Aug 21, 2026 | 1,182.00 | 1,192.00 | 1,182.00 | 1,192.00 | 1,192.00 | 0.85% | 7,200 |
| Aug 20, 2026 | 1,179.00 | 1,187.00 | 1,170.00 | 1,182.00 | 1,182.00 | 0.25% | 8,400 |
| Aug 19, 2026 | 1,179.00 | 1,179.00 | 1,167.00 | 1,179.00 | 1,179.00 | - | 5,500 |
| Aug 18, 2026 | 1,181.00 | 1,183.00 | 1,170.00 | 1,179.00 | 1,179.00 | 0.17% | 6,900 |
| Aug 17, 2026 | 1,174.00 | 1,180.00 | 1,169.00 | 1,177.00 | 1,177.00 | 1.12% | 14,000 |
| Aug 14, 2026 | 1,162.00 | 1,170.00 | 1,161.00 | 1,164.00 | 1,164.00 | -0.34% | 9,100 |
| Aug 13, 2026 | 1,174.00 | 1,174.00 | 1,166.00 | 1,168.00 | 1,168.00 | -0.17% | 3,600 |
| Aug 12, 2026 | 1,171.00 | 1,175.00 | 1,168.00 | 1,170.00 | 1,170.00 | -0.09% | 2,800 |
| 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 |