Unitika Ltd. (TYO:3103)
Japan · Delayed Price · Currency is JPY 2,382.00
-56.00 (-2.30%)
May 1, 2026, 3:30 PM JST
Unitika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2,534.00 | 2,610.00 | 2,310.00 | 2,382.00 | 2,382.00 | -2.30% | 10,667,900 |
| Apr 30, 2026 | 2,234.00 | 2,588.00 | 2,214.00 | 2,438.00 | 2,438.00 | 9.13% | 17,314,000 |
| Apr 28, 2026 | 2,564.00 | 2,737.00 | 2,180.00 | 2,234.00 | 2,234.00 | -9.99% | 15,773,900 |
| Apr 27, 2026 | 2,629.00 | 2,692.00 | 2,185.00 | 2,482.00 | 2,482.00 | -3.24% | 14,220,200 |
| Apr 24, 2026 | 2,901.00 | 2,959.00 | 2,524.00 | 2,565.00 | 2,565.00 | -10.03% | 15,986,000 |
| Apr 23, 2026 | 2,968.00 | 3,335.00 | 2,657.00 | 2,851.00 | 2,851.00 | 0.56% | 22,597,900 |
| Apr 22, 2026 | 2,725.00 | 3,400.00 | 2,662.00 | 2,835.00 | 2,835.00 | -6.90% | 29,411,100 |
| Apr 21, 2026 | 4,025.00 | 4,380.00 | 3,045.00 | 3,045.00 | 3,045.00 | -18.69% | 3,514,600 |
| Apr 20, 2026 | 3,155.00 | 3,785.00 | 3,155.00 | 3,745.00 | 3,745.00 | 21.39% | 14,402,100 |
| Apr 17, 2026 | 2,731.00 | 3,085.00 | 2,656.00 | 3,085.00 | 3,085.00 | 19.53% | 38,468,100 |
| Apr 16, 2026 | 2,111.00 | 2,581.00 | 2,111.00 | 2,581.00 | 2,581.00 | 24.03% | 22,762,100 |
| Apr 15, 2026 | 2,115.00 | 2,535.00 | 1,781.00 | 2,081.00 | 2,081.00 | -3.79% | 56,226,400 |
| Apr 14, 2026 | 1,963.00 | 2,163.00 | 1,900.00 | 2,163.00 | 2,163.00 | 22.69% | 19,606,200 |
| Apr 13, 2026 | 1,424.00 | 1,763.00 | 1,417.00 | 1,763.00 | 1,763.00 | 20.51% | 39,395,300 |
| Apr 10, 2026 | 1,187.00 | 1,463.00 | 1,160.00 | 1,463.00 | 1,463.00 | 25.80% | 23,843,100 |
| Apr 9, 2026 | 1,140.00 | 1,170.00 | 1,100.00 | 1,163.00 | 1,163.00 | 0.95% | 5,549,400 |
| Apr 8, 2026 | 1,106.00 | 1,188.00 | 1,080.00 | 1,152.00 | 1,152.00 | 10.13% | 7,808,400 |
| Apr 7, 2026 | 1,083.00 | 1,117.00 | 1,005.00 | 1,046.00 | 1,046.00 | -3.24% | 5,534,800 |
| Apr 6, 2026 | 1,092.00 | 1,168.00 | 1,071.00 | 1,081.00 | 1,081.00 | -2.88% | 4,666,900 |
| Apr 3, 2026 | 1,205.00 | 1,217.00 | 1,077.00 | 1,113.00 | 1,113.00 | -6.78% | 6,533,100 |
| Apr 2, 2026 | 1,240.00 | 1,332.00 | 1,170.00 | 1,194.00 | 1,194.00 | -2.77% | 8,209,200 |
| Apr 1, 2026 | 1,218.00 | 1,259.00 | 1,170.00 | 1,228.00 | 1,228.00 | 7.06% | 5,390,800 |
| Mar 31, 2026 | 1,185.00 | 1,225.00 | 1,138.00 | 1,147.00 | 1,147.00 | -5.60% | 3,509,500 |
| Mar 30, 2026 | 1,129.00 | 1,228.00 | 1,124.00 | 1,215.00 | 1,215.00 | 2.19% | 4,652,000 |
| Mar 27, 2026 | 1,115.00 | 1,249.00 | 1,095.00 | 1,189.00 | 1,189.00 | 3.84% | 7,769,000 |
| Mar 26, 2026 | 1,307.00 | 1,345.00 | 1,097.00 | 1,145.00 | 1,145.00 | -18.04% | 12,402,800 |
| Mar 25, 2026 | 1,347.00 | 1,448.00 | 1,342.00 | 1,397.00 | 1,397.00 | 6.07% | 6,343,100 |
| Mar 24, 2026 | 1,428.00 | 1,446.00 | 1,281.00 | 1,317.00 | 1,317.00 | -0.75% | 4,266,800 |
| Mar 23, 2026 | 1,430.00 | 1,433.00 | 1,327.00 | 1,327.00 | 1,327.00 | -10.94% | 5,811,900 |
| Mar 19, 2026 | 1,469.00 | 1,524.00 | 1,400.00 | 1,490.00 | 1,490.00 | -3.81% | 7,204,000 |
| Mar 18, 2026 | 1,251.00 | 1,549.00 | 1,239.00 | 1,549.00 | 1,549.00 | 24.02% | 11,400,100 |
| Mar 17, 2026 | 1,341.00 | 1,341.00 | 1,208.00 | 1,249.00 | 1,249.00 | -3.55% | 5,332,400 |
| Mar 16, 2026 | 1,306.00 | 1,338.00 | 1,279.00 | 1,295.00 | 1,295.00 | -3.07% | 3,832,500 |
| Mar 13, 2026 | 1,240.00 | 1,379.00 | 1,223.00 | 1,336.00 | 1,336.00 | 2.85% | 8,178,800 |
| Mar 12, 2026 | 1,406.00 | 1,435.00 | 1,282.00 | 1,299.00 | 1,299.00 | -9.54% | 8,223,300 |
| Mar 11, 2026 | 1,516.00 | 1,635.00 | 1,434.00 | 1,436.00 | 1,436.00 | -3.36% | 10,508,700 |
| Mar 10, 2026 | 1,598.00 | 1,602.00 | 1,456.00 | 1,486.00 | 1,486.00 | -1.72% | 12,439,700 |
| Mar 9, 2026 | 1,474.00 | 1,548.00 | 1,358.00 | 1,512.00 | 1,512.00 | -8.97% | 11,716,900 |
| Mar 6, 2026 | 1,700.00 | 1,763.00 | 1,634.00 | 1,661.00 | 1,661.00 | -3.54% | 8,524,100 |
| Mar 5, 2026 | 1,860.00 | 1,940.00 | 1,704.00 | 1,722.00 | 1,722.00 | -2.44% | 19,545,300 |
| Mar 4, 2026 | 1,587.00 | 1,780.00 | 1,530.00 | 1,765.00 | 1,765.00 | 7.03% | 24,564,600 |
| 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 |