Unitika Ltd. (TYO:3103)
Japan · Delayed Price · Currency is JPY 1,425.00
-32.00 (-2.20%)
Sep 4, 2026, 3:30 PM JST
Unitika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,450.00 | 1,485.00 | 1,422.00 | 1,425.00 | 1,425.00 | -2.20% | 7,086,000 |
| Sep 3, 2026 | 1,440.00 | 1,527.00 | 1,410.00 | 1,457.00 | 1,457.00 | 1.39% | 14,417,200 |
| Sep 2, 2026 | 1,479.00 | 1,549.00 | 1,415.00 | 1,437.00 | 1,437.00 | -3.82% | 19,157,300 |
| Sep 1, 2026 | 1,651.00 | 1,685.00 | 1,494.00 | 1,494.00 | 1,494.00 | -10.59% | 18,995,100 |
| Aug 31, 2026 | 1,646.00 | 1,758.00 | 1,590.00 | 1,671.00 | 1,671.00 | -0.89% | 28,318,200 |
| Aug 28, 2026 | 1,573.00 | 1,750.00 | 1,563.00 | 1,686.00 | 1,686.00 | 6.10% | 32,512,900 |
| Aug 27, 2026 | 1,499.00 | 1,596.00 | 1,452.00 | 1,589.00 | 1,589.00 | 9.21% | 14,170,300 |
| Aug 26, 2026 | 1,537.00 | 1,546.00 | 1,439.00 | 1,455.00 | 1,455.00 | -5.70% | 10,545,500 |
| Aug 25, 2026 | 1,370.00 | 1,560.00 | 1,357.00 | 1,543.00 | 1,543.00 | 13.71% | 23,025,300 |
| Aug 24, 2026 | 1,420.00 | 1,430.00 | 1,325.00 | 1,357.00 | 1,357.00 | -3.76% | 11,740,400 |
| Aug 21, 2026 | 1,483.00 | 1,540.00 | 1,404.00 | 1,410.00 | 1,410.00 | -7.24% | 11,321,600 |
| Aug 20, 2026 | 1,546.00 | 1,602.00 | 1,501.00 | 1,520.00 | 1,520.00 | 0.07% | 14,254,000 |
| Aug 19, 2026 | 1,454.00 | 1,638.00 | 1,450.00 | 1,519.00 | 1,519.00 | 0.40% | 28,016,600 |
| Aug 18, 2026 | 1,602.00 | 1,640.00 | 1,510.00 | 1,513.00 | 1,513.00 | -9.13% | 22,130,500 |
| Aug 17, 2026 | 1,673.00 | 1,847.00 | 1,576.00 | 1,665.00 | 1,665.00 | 4.45% | 56,270,200 |
| Aug 14, 2026 | 1,440.00 | 1,610.00 | 1,412.00 | 1,594.00 | 1,594.00 | 18.07% | 45,765,900 |
| Aug 13, 2026 | 1,104.00 | 1,370.00 | 1,095.00 | 1,350.00 | 1,350.00 | 22.50% | 30,099,300 |
| Aug 12, 2026 | 1,159.00 | 1,183.00 | 1,095.00 | 1,102.00 | 1,102.00 | -7.32% | 11,905,700 |
| Aug 10, 2026 | 1,044.00 | 1,197.00 | 1,004.00 | 1,189.00 | 1,189.00 | 16.34% | 17,591,800 |
| Aug 7, 2026 | 1,257.00 | 1,258.00 | 1,017.00 | 1,022.00 | 1,022.00 | -18.76% | 19,187,300 |
| Aug 6, 2026 | 964.00 | 1,298.00 | 909.00 | 1,258.00 | 1,258.00 | 24.68% | 29,708,900 |
| Aug 5, 2026 | 914.00 | 1,025.00 | 914.00 | 1,009.00 | 1,009.00 | 15.18% | 6,107,300 |
| Aug 4, 2026 | 862.00 | 899.00 | 862.00 | 876.00 | 876.00 | 4.53% | 2,407,000 |
| Aug 3, 2026 | 815.00 | 844.00 | 804.00 | 838.00 | 838.00 | 0.96% | 1,670,900 |
| Jul 31, 2026 | 830.00 | 865.00 | 810.00 | 830.00 | 830.00 | 7.24% | 2,713,700 |
| Jul 30, 2026 | 760.00 | 798.00 | 741.00 | 774.00 | 774.00 | 1.57% | 1,812,400 |
| Jul 29, 2026 | 826.00 | 837.00 | 744.00 | 762.00 | 762.00 | -7.75% | 3,334,500 |
| Jul 28, 2026 | 849.00 | 852.00 | 816.00 | 826.00 | 826.00 | -3.84% | 2,013,600 |
| Jul 27, 2026 | 846.00 | 859.00 | 826.00 | 859.00 | 859.00 | 2.75% | 1,603,100 |
| Jul 24, 2026 | 845.00 | 851.00 | 818.00 | 836.00 | 836.00 | -6.07% | 2,725,000 |
| Jul 23, 2026 | 896.00 | 914.00 | 887.00 | 890.00 | 890.00 | -1.77% | 1,525,500 |
| Jul 22, 2026 | 914.00 | 935.00 | 888.00 | 906.00 | 906.00 | 2.49% | 2,256,400 |
| Jul 21, 2026 | 851.00 | 896.00 | 832.00 | 884.00 | 884.00 | 4.00% | 2,014,100 |
| Jul 17, 2026 | 930.00 | 935.00 | 834.00 | 850.00 | 850.00 | -10.05% | 3,636,800 |
| Jul 16, 2026 | 956.00 | 973.00 | 932.00 | 945.00 | 945.00 | -2.68% | 2,066,400 |
| Jul 15, 2026 | 910.00 | 982.00 | 902.00 | 971.00 | 971.00 | 6.47% | 2,317,200 |
| Jul 14, 2026 | 877.00 | 917.00 | 853.00 | 912.00 | 912.00 | 3.75% | 3,186,300 |
| Jul 13, 2026 | 932.00 | 960.00 | 873.00 | 879.00 | 879.00 | -5.89% | 2,897,400 |
| Jul 10, 2026 | 943.00 | 963.00 | 932.00 | 934.00 | 934.00 | 0.43% | 2,309,300 |
| Jul 9, 2026 | 933.00 | 950.00 | 909.00 | 930.00 | 930.00 | -1.06% | 2,792,000 |
| Jul 8, 2026 | 960.00 | 989.00 | 930.00 | 940.00 | 940.00 | -4.28% | 3,267,600 |
| Jul 7, 2026 | 1,000.00 | 1,067.00 | 977.00 | 982.00 | 982.00 | -2.19% | 3,728,200 |
| Jul 6, 2026 | 1,037.00 | 1,046.00 | 1,002.00 | 1,004.00 | 1,004.00 | -2.62% | 1,541,400 |
| Jul 3, 2026 | 988.00 | 1,034.00 | 965.00 | 1,031.00 | 1,031.00 | 3.00% | 2,498,300 |
| Jul 2, 2026 | 980.00 | 1,020.00 | 980.00 | 1,001.00 | 1,001.00 | -0.50% | 1,724,500 |
| Jul 1, 2026 | 1,036.00 | 1,041.00 | 967.00 | 1,006.00 | 1,006.00 | -2.71% | 3,354,300 |
| Jun 30, 2026 | 1,029.00 | 1,055.00 | 1,007.00 | 1,034.00 | 1,034.00 | -0.10% | 1,761,600 |
| Jun 29, 2026 | 1,058.00 | 1,065.00 | 1,001.00 | 1,035.00 | 1,035.00 | 0.29% | 2,275,500 |
| Jun 26, 2026 | 1,056.00 | 1,082.00 | 1,009.00 | 1,032.00 | 1,032.00 | -3.55% | 2,439,800 |
| Jun 25, 2026 | 1,070.00 | 1,088.00 | 1,035.00 | 1,070.00 | 1,070.00 | 2.29% | 2,867,600 |