Unitika Ltd. (TYO:3103)
Japan · Delayed Price · Currency is JPY 1,633.00
-16.00 (-0.97%)
Mar 4, 2026, 12:55 PM JST
Unitika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,587.00 | 1,763.00 | 1,530.00 | 1,611.00 | - | -2.30% | 11,880,300 |
| Mar 3, 2026 | 2,010.00 | 2,053.00 | 1,604.00 | 1,649.00 | 1,649.00 | -15.48% | 27,466,600 |
| Mar 2, 2026 | 1,798.00 | 2,184.00 | 1,762.00 | 1,951.00 | 1,951.00 | 1.72% | 35,490,400 |
| Feb 27, 2026 | 1,525.00 | 2,015.00 | 1,475.00 | 1,918.00 | 1,918.00 | 18.61% | 45,767,100 |
| Feb 26, 2026 | 1,500.00 | 1,669.00 | 1,500.00 | 1,617.00 | 1,617.00 | 13.24% | 30,383,300 |
| Feb 25, 2026 | 1,377.00 | 1,670.00 | 1,320.00 | 1,428.00 | 1,428.00 | 3.70% | 42,489,900 |
| Feb 24, 2026 | 1,236.00 | 1,408.00 | 1,116.00 | 1,377.00 | 1,377.00 | 11.41% | 25,085,600 |
| Feb 20, 2026 | 1,356.00 | 1,387.00 | 1,186.00 | 1,236.00 | 1,236.00 | -4.63% | 15,321,300 |
| Feb 19, 2026 | 1,552.00 | 1,648.00 | 1,292.00 | 1,296.00 | 1,296.00 | -23.40% | 33,134,000 |
| Feb 18, 2026 | 2,200.00 | 2,200.00 | 1,692.00 | 1,692.00 | 1,692.00 | -22.81% | 5,112,500 |
| Feb 17, 2026 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 22.32% | 759,200 |
| Feb 16, 2026 | 1,722.00 | 1,792.00 | 1,693.00 | 1,792.00 | 1,792.00 | 20.11% | 3,150,300 |
| Feb 13, 2026 | 1,372.00 | 1,543.00 | 1,214.00 | 1,492.00 | 1,492.00 | 8.75% | 47,297,400 |
| Feb 12, 2026 | 1,233.00 | 1,372.00 | 1,163.00 | 1,372.00 | 1,372.00 | 27.99% | 40,208,200 |
| Feb 10, 2026 | 907.00 | 1,072.00 | 899.00 | 1,072.00 | 1,072.00 | 16.27% | 14,871,500 |
| Feb 9, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 19.43% | 1,206,100 |
| Feb 6, 2026 | 653.00 | 772.00 | 641.00 | 772.00 | 772.00 | 14.88% | 16,091,700 |
| Feb 5, 2026 | 701.00 | 724.00 | 671.00 | 672.00 | 672.00 | -6.15% | 28,142,100 |
| Feb 4, 2026 | 659.00 | 761.00 | 648.00 | 716.00 | 716.00 | 7.35% | 73,981,900 |
| Feb 3, 2026 | 610.00 | 674.00 | 540.00 | 667.00 | 667.00 | 14.60% | 34,383,200 |
| Feb 2, 2026 | 636.00 | 649.00 | 575.00 | 582.00 | 582.00 | -7.47% | 43,934,400 |
| Jan 30, 2026 | 538.00 | 629.00 | 533.00 | 629.00 | 629.00 | 18.90% | 39,444,100 |
| Jan 29, 2026 | 654.00 | 654.00 | 480.00 | 529.00 | 529.00 | -6.21% | 50,944,600 |
| Jan 28, 2026 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 16.53% | 1,079,500 |
| Jan 27, 2026 | 420.00 | 484.00 | 415.00 | 484.00 | 484.00 | 19.80% | 25,557,000 |
| Jan 26, 2026 | 392.00 | 407.00 | 384.00 | 404.00 | 404.00 | 3.59% | 5,682,700 |
| Jan 23, 2026 | 353.00 | 396.00 | 347.00 | 390.00 | 390.00 | 9.55% | 5,564,800 |
| Jan 22, 2026 | 370.00 | 389.00 | 353.00 | 356.00 | 356.00 | -2.20% | 5,901,900 |
| Jan 21, 2026 | 341.00 | 370.00 | 334.00 | 364.00 | 364.00 | 4.90% | 5,895,200 |
| Jan 20, 2026 | 374.00 | 377.00 | 339.00 | 347.00 | 347.00 | -8.68% | 5,425,400 |
| Jan 19, 2026 | 386.00 | 399.00 | 376.00 | 380.00 | 380.00 | -2.81% | 3,896,800 |
| Jan 16, 2026 | 392.00 | 406.00 | 368.00 | 391.00 | 391.00 | -2.01% | 7,417,500 |
| Jan 15, 2026 | 372.00 | 424.00 | 358.00 | 399.00 | 399.00 | 5.28% | 11,130,000 |
| Jan 14, 2026 | 341.00 | 385.00 | 339.00 | 379.00 | 379.00 | 10.82% | 5,247,800 |
| Jan 13, 2026 | 346.00 | 349.00 | 333.00 | 342.00 | 342.00 | 3.64% | 3,395,100 |
| Jan 9, 2026 | 319.00 | 330.00 | 316.00 | 330.00 | 330.00 | 4.43% | 2,508,700 |
| Jan 8, 2026 | 314.00 | 327.00 | 312.00 | 316.00 | 316.00 | 1.61% | 2,956,700 |
| Jan 7, 2026 | 294.00 | 311.00 | 290.00 | 311.00 | 311.00 | 5.07% | 2,377,700 |
| Jan 6, 2026 | 295.00 | 303.00 | 291.00 | 296.00 | 296.00 | 1.72% | 2,102,300 |
| Jan 5, 2026 | 289.00 | 298.00 | 287.00 | 291.00 | 291.00 | 0.69% | 2,173,100 |
| Dec 30, 2025 | 293.00 | 306.00 | 287.00 | 289.00 | 289.00 | -1.37% | 2,947,000 |
| Dec 29, 2025 | 277.00 | 294.00 | 276.00 | 293.00 | 293.00 | 5.78% | 3,114,900 |
| Dec 26, 2025 | 280.00 | 295.00 | 274.00 | 277.00 | 277.00 | 1.09% | 5,098,400 |
| Dec 25, 2025 | 262.00 | 275.00 | 261.00 | 274.00 | 274.00 | 5.38% | 1,898,900 |
| Dec 24, 2025 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | -0.38% | 897,600 |
| Dec 23, 2025 | 257.00 | 262.00 | 256.00 | 261.00 | 261.00 | 1.16% | 1,052,700 |
| Dec 22, 2025 | 259.00 | 259.00 | 254.00 | 258.00 | 258.00 | 0.39% | 721,200 |
| Dec 19, 2025 | 256.00 | 260.00 | 255.00 | 257.00 | 257.00 | 0.78% | 971,500 |
| Dec 18, 2025 | 253.00 | 259.00 | 251.00 | 255.00 | 255.00 | - | 1,314,600 |
| Dec 17, 2025 | 255.00 | 257.00 | 250.00 | 255.00 | 255.00 | -0.39% | 1,176,000 |