Unitika Ltd. (TYO:3103)
Japan · Delayed Price · Currency is JPY 258.00
+1.00 (0.39%)
Dec 22, 2025, 3:30 PM JST
Unitika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 267.00 | 267.00 | 255.00 | 256.00 | 256.00 | -4.83% | 1,633,900 |
| Dec 15, 2025 | 253.00 | 270.00 | 250.00 | 269.00 | 269.00 | 4.67% | 1,773,800 |
| Dec 12, 2025 | 254.00 | 259.00 | 252.00 | 257.00 | 257.00 | 1.58% | 1,479,100 |
| Dec 11, 2025 | 265.00 | 272.00 | 251.00 | 253.00 | 253.00 | -2.69% | 2,724,000 |
| Dec 10, 2025 | 258.00 | 260.00 | 250.00 | 260.00 | 260.00 | 1.56% | 2,623,500 |
| Dec 9, 2025 | 268.00 | 269.00 | 255.00 | 256.00 | 256.00 | -5.88% | 3,270,600 |
| Dec 8, 2025 | 281.00 | 282.00 | 269.00 | 272.00 | 272.00 | -3.20% | 2,628,200 |
| Dec 5, 2025 | 295.00 | 295.00 | 281.00 | 281.00 | 281.00 | -4.75% | 1,786,200 |
| Dec 4, 2025 | 288.00 | 296.00 | 282.00 | 295.00 | 295.00 | 2.43% | 3,070,800 |
| Dec 3, 2025 | 290.00 | 293.00 | 276.00 | 288.00 | 288.00 | -1.37% | 3,912,900 |
| Dec 2, 2025 | 324.00 | 325.00 | 288.00 | 292.00 | 292.00 | -10.15% | 7,222,900 |
| Dec 1, 2025 | 353.00 | 360.00 | 324.00 | 325.00 | 325.00 | -11.92% | 9,121,800 |
| Nov 28, 2025 | 353.00 | 413.00 | 350.00 | 369.00 | 369.00 | 6.96% | 19,285,800 |
| Nov 27, 2025 | 329.00 | 348.00 | 328.00 | 345.00 | 345.00 | 5.83% | 4,416,000 |
| Nov 26, 2025 | 320.00 | 329.00 | 311.00 | 326.00 | 326.00 | 4.15% | 5,418,400 |
| Nov 25, 2025 | 303.00 | 313.00 | 295.00 | 313.00 | 313.00 | 2.96% | 3,720,300 |
| Nov 21, 2025 | 279.00 | 318.00 | 278.00 | 304.00 | 304.00 | 9.75% | 9,349,600 |
| Nov 20, 2025 | 287.00 | 291.00 | 273.00 | 277.00 | 277.00 | -2.12% | 3,113,100 |
| Nov 19, 2025 | 275.00 | 300.00 | 271.00 | 283.00 | 283.00 | 5.20% | 8,348,600 |
| Nov 18, 2025 | 269.00 | 276.00 | 264.00 | 269.00 | 269.00 | -0.37% | 2,539,900 |
| Nov 17, 2025 | 275.00 | 280.00 | 260.00 | 270.00 | 270.00 | -1.10% | 2,899,000 |
| Nov 14, 2025 | 259.00 | 279.00 | 259.00 | 273.00 | 273.00 | 2.25% | 6,749,600 |
| Nov 13, 2025 | 263.00 | 272.00 | 248.00 | 267.00 | 267.00 | -2.91% | 8,275,500 |
| Nov 12, 2025 | 259.00 | 285.00 | 258.00 | 275.00 | 275.00 | 11.34% | 28,542,800 |
| Nov 11, 2025 | 197.00 | 247.00 | 195.00 | 247.00 | 247.00 | 25.38% | 20,014,700 |
| Nov 10, 2025 | 197.00 | 198.00 | 194.00 | 197.00 | 197.00 | 2.07% | 861,300 |
| Nov 7, 2025 | 190.00 | 195.00 | 190.00 | 193.00 | 193.00 | 0.52% | 916,400 |
| Nov 6, 2025 | 188.00 | 193.00 | 187.00 | 192.00 | 192.00 | 1.59% | 844,500 |
| Nov 5, 2025 | 193.00 | 193.00 | 186.00 | 189.00 | 189.00 | -3.08% | 1,429,700 |
| Nov 4, 2025 | 197.00 | 199.00 | 195.00 | 195.00 | 195.00 | -2.01% | 773,200 |
| Oct 31, 2025 | 200.00 | 201.00 | 196.00 | 199.00 | 199.00 | -0.50% | 855,600 |
| Oct 30, 2025 | 199.00 | 201.00 | 197.00 | 200.00 | 200.00 | -0.50% | 979,700 |
| Oct 29, 2025 | 202.00 | 202.00 | 197.00 | 201.00 | 201.00 | 1.01% | 972,300 |
| Oct 28, 2025 | 202.00 | 207.00 | 199.00 | 199.00 | 199.00 | -3.86% | 1,161,100 |
| Oct 27, 2025 | 205.00 | 209.00 | 204.00 | 207.00 | 207.00 | 2.48% | 1,201,200 |
| Oct 24, 2025 | 203.00 | 203.00 | 200.00 | 202.00 | 202.00 | -0.49% | 668,800 |
| Oct 23, 2025 | 204.00 | 204.00 | 201.00 | 203.00 | 203.00 | -1.46% | 498,100 |
| Oct 22, 2025 | 201.00 | 207.00 | 201.00 | 206.00 | 206.00 | 1.98% | 915,000 |
| Oct 21, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.49% | 1,154,700 |
| Oct 20, 2025 | 199.00 | 204.00 | 198.00 | 203.00 | 203.00 | 3.57% | 1,172,000 |
| Oct 17, 2025 | 200.00 | 201.00 | 196.00 | 196.00 | 196.00 | -2.97% | 689,000 |
| Oct 16, 2025 | 199.00 | 202.00 | 197.00 | 202.00 | 202.00 | 2.54% | 659,800 |
| Oct 15, 2025 | 196.00 | 199.00 | 195.00 | 197.00 | 197.00 | 1.03% | 564,100 |
| Oct 14, 2025 | 196.00 | 201.00 | 193.00 | 195.00 | 195.00 | -2.99% | 1,162,000 |
| Oct 10, 2025 | 202.00 | 203.00 | 198.00 | 201.00 | 201.00 | -1.47% | 1,033,800 |
| Oct 9, 2025 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | - | 737,000 |