Unicafe Inc. (TYO:2597)
Japan · Delayed Price · Currency is JPY 1,383.00
-12.00 (-0.86%)
Nov 6, 2026, 3:30 PM JST
Unicafe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,390.00 | 1,390.00 | 1,375.00 | 1,383.00 | 1,383.00 | -0.86% | 13,400 |
| Nov 5, 2026 | 1,398.00 | 1,417.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.36% | 10,700 |
| Nov 4, 2026 | 1,432.00 | 1,432.00 | 1,398.00 | 1,400.00 | 1,400.00 | -1.75% | 13,000 |
| Nov 2, 2026 | 1,384.00 | 1,425.00 | 1,382.00 | 1,425.00 | 1,425.00 | 3.04% | 13,300 |
| Oct 30, 2026 | 1,368.00 | 1,398.00 | 1,368.00 | 1,383.00 | 1,383.00 | 1.10% | 10,000 |
| Oct 29, 2026 | 1,422.00 | 1,448.00 | 1,345.00 | 1,368.00 | 1,368.00 | -2.22% | 22,000 |
| Oct 28, 2026 | 1,392.00 | 1,405.00 | 1,392.00 | 1,399.00 | 1,399.00 | 0.87% | 14,100 |
| Oct 27, 2026 | 1,350.00 | 1,390.00 | 1,349.00 | 1,387.00 | 1,387.00 | 3.05% | 13,000 |
| Oct 26, 2026 | 1,331.00 | 1,350.00 | 1,331.00 | 1,346.00 | 1,346.00 | 1.20% | 10,200 |
| Oct 23, 2026 | 1,330.00 | 1,330.00 | 1,324.00 | 1,330.00 | 1,330.00 | - | 4,100 |
| Oct 22, 2026 | 1,330.00 | 1,332.00 | 1,326.00 | 1,330.00 | 1,330.00 | - | 3,900 |
| Oct 21, 2026 | 1,319.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0.76% | 4,800 |
| Oct 20, 2026 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.30% | 3,800 |
| Oct 19, 2026 | 1,323.00 | 1,324.00 | 1,310.00 | 1,324.00 | 1,324.00 | 0.61% | 7,200 |
| Oct 16, 2026 | 1,315.00 | 1,324.00 | 1,314.00 | 1,316.00 | 1,316.00 | 0.08% | 5,800 |
| Oct 15, 2026 | 1,315.00 | 1,315.00 | 1,302.00 | 1,315.00 | 1,315.00 | - | 4,800 |
| Oct 14, 2026 | 1,320.00 | 1,320.00 | 1,312.00 | 1,315.00 | 1,315.00 | -0.30% | 5,100 |
| Oct 13, 2026 | 1,300.00 | 1,319.00 | 1,300.00 | 1,319.00 | 1,319.00 | 1.46% | 4,400 |
| Oct 9, 2026 | 1,305.00 | 1,307.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.23% | 3,000 |
| Oct 8, 2026 | 1,307.00 | 1,308.00 | 1,300.00 | 1,303.00 | 1,303.00 | -0.31% | 2,200 |
| Oct 7, 2026 | 1,320.00 | 1,321.00 | 1,293.00 | 1,307.00 | 1,307.00 | -0.91% | 7,300 |
| Oct 6, 2026 | 1,318.00 | 1,323.00 | 1,304.00 | 1,319.00 | 1,319.00 | - | 8,600 |
| Oct 5, 2026 | 1,323.00 | 1,328.00 | 1,317.00 | 1,319.00 | 1,319.00 | -0.30% | 7,400 |
| Oct 2, 2026 | 1,327.00 | 1,327.00 | 1,319.00 | 1,323.00 | 1,323.00 | 0.38% | 3,800 |
| Oct 1, 2026 | 1,325.00 | 1,325.00 | 1,313.00 | 1,318.00 | 1,318.00 | 0.61% | 5,700 |
| Sep 30, 2026 | 1,312.00 | 1,330.00 | 1,307.00 | 1,310.00 | 1,310.00 | -0.15% | 11,000 |
| Sep 29, 2026 | 1,295.00 | 1,312.00 | 1,293.00 | 1,312.00 | 1,312.00 | 1.23% | 11,700 |
| Sep 28, 2026 | 1,289.00 | 1,296.00 | 1,288.00 | 1,296.00 | 1,296.00 | 1.25% | 5,800 |
| Sep 25, 2026 | 1,295.00 | 1,298.00 | 1,274.00 | 1,280.00 | 1,280.00 | -0.78% | 5,400 |
| 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% | 4,900 |
| 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 |