Unitika Ltd. (TYO:3103)
Japan · Delayed Price · Currency is JPY 1,520.00
+50.00 (3.40%)
Sep 25, 2026, 3:30 PM JST
Unitika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,470.00 | 1,530.00 | 1,426.00 | 1,520.00 | 1,520.00 | 3.40% | 4,439,200 |
| Sep 24, 2026 | 1,561.00 | 1,561.00 | 1,465.00 | 1,470.00 | 1,470.00 | -3.16% | 4,120,300 |
| Sep 18, 2026 | 1,497.00 | 1,565.00 | 1,477.00 | 1,518.00 | 1,518.00 | 2.64% | 6,998,600 |
| Sep 17, 2026 | 1,459.00 | 1,524.00 | 1,447.00 | 1,479.00 | 1,479.00 | 1.16% | 6,643,200 |
| Sep 16, 2026 | 1,373.00 | 1,501.00 | 1,365.00 | 1,462.00 | 1,462.00 | 6.95% | 7,878,200 |
| Sep 15, 2026 | 1,380.00 | 1,405.00 | 1,347.00 | 1,367.00 | 1,367.00 | -0.94% | 3,494,600 |
| Sep 14, 2026 | 1,445.00 | 1,446.00 | 1,380.00 | 1,380.00 | 1,380.00 | -6.12% | 4,112,700 |
| Sep 11, 2026 | 1,448.00 | 1,499.00 | 1,420.00 | 1,470.00 | 1,470.00 | -1.54% | 4,309,200 |
| Sep 10, 2026 | 1,441.00 | 1,515.00 | 1,424.00 | 1,493.00 | 1,493.00 | 2.54% | 7,114,400 |
| Sep 9, 2026 | 1,432.00 | 1,485.00 | 1,367.00 | 1,456.00 | 1,456.00 | 3.12% | 8,253,200 |
| Sep 8, 2026 | 1,419.00 | 1,471.00 | 1,412.00 | 1,412.00 | 1,412.00 | -0.84% | 6,292,600 |
| Sep 7, 2026 | 1,462.00 | 1,543.00 | 1,411.00 | 1,424.00 | 1,424.00 | -0.07% | 8,817,900 |
| 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 |