Unicafe Inc. (TYO:2597)
Japan · Delayed Price · Currency is JPY 1,280.00
-10.00 (-0.78%)
Sep 25, 2026, 3:30 PM JST
Unicafe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,295.00 | 1,298.00 | 1,274.00 | 1,280.00 | 1,280.00 | -0.78% | 5,000 |
| Sep 24, 2026 | 1,289.00 | 1,298.00 | 1,283.00 | 1,290.00 | 1,290.00 | 1.10% | 13,000 |
| Sep 18, 2026 | 1,265.00 | 1,276.00 | 1,262.00 | 1,276.00 | 1,276.00 | 1.27% | 4,800 |
| Sep 17, 2026 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.80% | 2,700 |
| Sep 16, 2026 | 1,238.00 | 1,263.00 | 1,238.00 | 1,250.00 | 1,250.00 | 0.64% | 5,800 |
| Sep 15, 2026 | 1,254.00 | 1,268.00 | 1,242.00 | 1,242.00 | 1,242.00 | -2.05% | 6,600 |
| Sep 14, 2026 | 1,251.00 | 1,273.00 | 1,251.00 | 1,268.00 | 1,268.00 | 1.68% | 10,800 |
| Sep 11, 2026 | 1,237.00 | 1,248.00 | 1,234.00 | 1,247.00 | 1,247.00 | 0.48% | 7,100 |
| Sep 10, 2026 | 1,291.00 | 1,291.00 | 1,233.00 | 1,241.00 | 1,241.00 | -5.27% | 26,600 |
| Sep 9, 2026 | 1,332.00 | 1,332.00 | 1,301.00 | 1,310.00 | 1,310.00 | -0.61% | 16,200 |
| Sep 8, 2026 | 1,270.00 | 1,318.00 | 1,270.00 | 1,318.00 | 1,318.00 | 4.11% | 16,200 |
| Sep 7, 2026 | 1,289.00 | 1,289.00 | 1,266.00 | 1,266.00 | 1,266.00 | -1.09% | 9,200 |
| Sep 4, 2026 | 1,247.00 | 1,280.00 | 1,247.00 | 1,280.00 | 1,280.00 | 2.73% | 13,400 |
| 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 |