Unitika Ltd. (TYO:3103)
Japan · Delayed Price · Currency is JPY 212.00
-1.00 (-0.47%)
Sep 19, 2025, 1:45 PM JST
Unitika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 216.00 | 217.00 | 212.00 | 213.00 | 213.00 | -0.47% | 695,900 |
| Sep 17, 2025 | 213.00 | 216.00 | 206.00 | 214.00 | 214.00 | 0.47% | 1,324,100 |
| Sep 16, 2025 | 221.00 | 221.00 | 212.00 | 213.00 | 213.00 | -3.62% | 1,649,900 |
| Sep 12, 2025 | 222.00 | 226.00 | 218.00 | 221.00 | 221.00 | -0.45% | 1,880,700 |
| Sep 11, 2025 | 223.00 | 236.00 | 221.00 | 222.00 | 222.00 | -0.45% | 2,820,000 |
| Sep 10, 2025 | 221.00 | 226.00 | 218.00 | 223.00 | 223.00 | - | 1,484,100 |
| Sep 9, 2025 | 218.00 | 224.00 | 218.00 | 223.00 | 223.00 | 2.76% | 1,593,300 |
| Sep 8, 2025 | 217.00 | 219.00 | 214.00 | 217.00 | 217.00 | 1.40% | 1,153,300 |
| Sep 5, 2025 | 207.00 | 215.00 | 205.00 | 214.00 | 214.00 | 3.88% | 1,327,200 |
| Sep 4, 2025 | 207.00 | 212.00 | 205.00 | 206.00 | 206.00 | 0.49% | 1,432,300 |
| Sep 3, 2025 | 202.00 | 207.00 | 202.00 | 205.00 | 205.00 | -0.97% | 1,535,400 |
| Sep 2, 2025 | 209.00 | 213.00 | 205.00 | 207.00 | 207.00 | -0.48% | 2,083,900 |
| Sep 1, 2025 | 222.00 | 223.00 | 207.00 | 208.00 | 208.00 | -3.70% | 2,221,500 |
| Aug 29, 2025 | 215.00 | 219.00 | 213.00 | 216.00 | 216.00 | 1.41% | 1,781,700 |
| Aug 28, 2025 | 220.00 | 220.00 | 212.00 | 213.00 | 213.00 | -4.05% | 1,894,500 |
| Aug 27, 2025 | 225.00 | 228.00 | 219.00 | 222.00 | 222.00 | -0.89% | 1,908,900 |
| Aug 26, 2025 | 237.00 | 238.00 | 224.00 | 224.00 | 224.00 | -5.49% | 2,245,100 |
| Aug 25, 2025 | 242.00 | 245.00 | 233.00 | 237.00 | 237.00 | 1.28% | 2,839,000 |
| Aug 22, 2025 | 220.00 | 234.00 | 217.00 | 234.00 | 234.00 | 7.83% | 5,325,500 |
| Aug 21, 2025 | 201.00 | 218.00 | 200.00 | 217.00 | 217.00 | 8.50% | 4,233,300 |
| Aug 20, 2025 | 204.00 | 205.00 | 200.00 | 200.00 | 200.00 | -2.44% | 1,528,500 |
| Aug 19, 2025 | 211.00 | 212.00 | 205.00 | 205.00 | 205.00 | -2.84% | 2,017,300 |
| Aug 18, 2025 | 220.00 | 221.00 | 209.00 | 211.00 | 211.00 | -2.31% | 2,489,300 |
| Aug 15, 2025 | 218.00 | 220.00 | 213.00 | 216.00 | 216.00 | 1.41% | 2,419,300 |
| Aug 14, 2025 | 210.00 | 216.00 | 208.00 | 213.00 | 213.00 | 1.91% | 1,714,500 |
| Aug 13, 2025 | 211.00 | 213.00 | 205.00 | 209.00 | 209.00 | 0.97% | 2,144,600 |
| Aug 12, 2025 | 201.00 | 212.00 | 199.00 | 207.00 | 207.00 | 4.02% | 3,476,900 |
| Aug 8, 2025 | 199.00 | 202.00 | 194.00 | 199.00 | 199.00 | 1.02% | 3,217,000 |
| Aug 7, 2025 | 212.00 | 217.00 | 191.00 | 197.00 | 197.00 | -6.19% | 6,891,900 |
| Aug 6, 2025 | 185.00 | 218.00 | 184.00 | 210.00 | 210.00 | 14.13% | 13,673,700 |
| Aug 5, 2025 | 182.00 | 185.00 | 181.00 | 184.00 | 184.00 | 2.22% | 893,700 |
| Aug 4, 2025 | 177.00 | 181.00 | 176.00 | 180.00 | 180.00 | 0.56% | 758,700 |
| Aug 1, 2025 | 178.00 | 180.00 | 175.00 | 179.00 | 179.00 | -0.56% | 1,552,000 |
| Jul 31, 2025 | 184.00 | 186.00 | 179.00 | 180.00 | 180.00 | -2.17% | 1,320,700 |
| Jul 30, 2025 | 183.00 | 184.00 | 179.00 | 184.00 | 184.00 | 1.66% | 799,600 |
| Jul 29, 2025 | 181.00 | 184.00 | 180.00 | 181.00 | 181.00 | - | 707,300 |
| Jul 28, 2025 | 179.00 | 183.00 | 178.00 | 181.00 | 181.00 | 1.69% | 858,100 |
| Jul 25, 2025 | 175.00 | 181.00 | 174.00 | 178.00 | 178.00 | 1.71% | 1,263,400 |
| Jul 24, 2025 | 174.00 | 177.00 | 173.00 | 175.00 | 175.00 | 1.16% | 900,600 |
| Jul 23, 2025 | 172.00 | 177.00 | 168.00 | 173.00 | 173.00 | 2.37% | 1,354,000 |
| Jul 22, 2025 | 170.00 | 173.00 | 167.00 | 169.00 | 169.00 | -0.59% | 849,900 |
| Jul 18, 2025 | 173.00 | 173.00 | 169.00 | 170.00 | 170.00 | -1.16% | 879,800 |
| Jul 17, 2025 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | -2.27% | 1,195,100 |
| Jul 16, 2025 | 177.00 | 179.00 | 176.00 | 176.00 | 176.00 | -1.12% | 467,100 |
| Jul 15, 2025 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | -1.11% | 792,900 |
| Jul 14, 2025 | 180.00 | 184.00 | 179.00 | 180.00 | 180.00 | -0.55% | 768,400 |
| Jul 11, 2025 | 182.00 | 184.00 | 179.00 | 181.00 | 181.00 | 0.56% | 764,800 |
| Jul 10, 2025 | 183.00 | 185.00 | 179.00 | 180.00 | 180.00 | -1.64% | 966,800 |
| Jul 9, 2025 | 177.00 | 183.00 | 175.00 | 183.00 | 183.00 | 5.78% | 2,065,200 |
| Jul 8, 2025 | 168.00 | 175.00 | 167.00 | 173.00 | 173.00 | 2.37% | 1,316,100 |