Unitika Ltd. (TYO:3103)
Japan · Delayed Price · Currency is JPY 199.00
-1.00 (-0.50%)
Oct 31, 2025, 3:30 PM JST
Unitika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 209.00 | 210.00 | 204.00 | 204.00 | 204.00 | -2.39% | 918,600 |
| Oct 7, 2025 | 214.00 | 215.00 | 208.00 | 209.00 | 209.00 | -3.24% | 1,011,800 |
| Oct 6, 2025 | 211.00 | 219.00 | 211.00 | 216.00 | 216.00 | 3.35% | 1,502,000 |
| Oct 3, 2025 | 205.00 | 211.00 | 205.00 | 209.00 | 209.00 | 2.96% | 958,300 |
| Oct 2, 2025 | 202.00 | 207.00 | 202.00 | 203.00 | 203.00 | 0.50% | 805,700 |
| Oct 1, 2025 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | -4.27% | 1,042,400 |
| Sep 30, 2025 | 211.00 | 214.00 | 209.00 | 211.00 | 211.00 | - | 719,800 |
| Sep 29, 2025 | 212.00 | 216.00 | 208.00 | 211.00 | 211.00 | -0.47% | 878,900 |
| Sep 26, 2025 | 206.00 | 212.00 | 205.00 | 212.00 | 212.00 | 2.91% | 1,038,800 |
| Sep 25, 2025 | 206.00 | 207.00 | 203.00 | 206.00 | 206.00 | 0.98% | 515,700 |
| Sep 24, 2025 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | -2.39% | 1,038,000 |
| Sep 22, 2025 | 211.00 | 217.00 | 209.00 | 209.00 | 209.00 | -1.42% | 1,081,400 |
| Sep 19, 2025 | 213.00 | 214.00 | 209.00 | 212.00 | 212.00 | -0.47% | 1,214,500 |
| 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 |