Unitika Ltd. (TYO:3103)
Japan · Delayed Price · Currency is JPY 1,594.00
+244.00 (18.07%)
Aug 14, 2026, 3:30 PM JST
Unitika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,112.00 | 1,133.00 | 1,041.00 | 1,046.00 | 1,046.00 | -5.85% | 3,512,400 |
| Jun 23, 2026 | 1,220.00 | 1,225.00 | 1,096.00 | 1,111.00 | 1,111.00 | -8.93% | 5,480,300 |
| Jun 22, 2026 | 1,152.00 | 1,329.00 | 1,123.00 | 1,220.00 | 1,220.00 | 10.21% | 12,259,500 |
| Jun 19, 2026 | 1,145.00 | 1,156.00 | 1,090.00 | 1,107.00 | 1,107.00 | -5.22% | 3,655,900 |
| Jun 18, 2026 | 1,282.00 | 1,298.00 | 1,152.00 | 1,168.00 | 1,168.00 | -5.50% | 7,264,100 |
| Jun 17, 2026 | 1,125.00 | 1,260.00 | 1,125.00 | 1,236.00 | 1,236.00 | 9.48% | 6,382,500 |
| Jun 16, 2026 | 1,115.00 | 1,183.00 | 1,096.00 | 1,129.00 | 1,129.00 | -1.40% | 2,951,600 |
| Jun 15, 2026 | 1,165.00 | 1,212.00 | 1,131.00 | 1,145.00 | 1,145.00 | -0.43% | 3,330,100 |
| Jun 12, 2026 | 1,154.00 | 1,154.00 | 1,006.00 | 1,150.00 | 1,150.00 | 1.50% | 7,665,500 |
| Jun 11, 2026 | 1,182.00 | 1,197.00 | 1,121.00 | 1,133.00 | 1,133.00 | -6.83% | 3,294,400 |
| Jun 10, 2026 | 1,241.00 | 1,269.00 | 1,180.00 | 1,216.00 | 1,216.00 | -3.80% | 2,638,100 |
| Jun 9, 2026 | 1,215.00 | 1,292.00 | 1,183.00 | 1,264.00 | 1,264.00 | 5.69% | 3,648,700 |
| Jun 8, 2026 | 1,150.00 | 1,240.00 | 1,145.00 | 1,196.00 | 1,196.00 | -2.53% | 3,395,900 |
| Jun 5, 2026 | 1,189.00 | 1,273.00 | 1,177.00 | 1,227.00 | 1,227.00 | 3.37% | 3,851,200 |
| Jun 4, 2026 | 1,256.00 | 1,258.00 | 1,165.00 | 1,187.00 | 1,187.00 | -6.17% | 3,632,100 |