Unisia Holdings Co. (TYO:3547)
Japan · Delayed Price · Currency is JPY 1,886.00
+7.00 (0.37%)
Sep 4, 2026, 3:30 PM JST
Unisia Holdings Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,878.00 | 1,896.00 | 1,861.00 | 1,886.00 | 1,886.00 | 0.37% | 23,500 |
| Sep 3, 2026 | 1,866.00 | 1,883.00 | 1,866.00 | 1,879.00 | 1,879.00 | 0.59% | 13,800 |
| Sep 2, 2026 | 1,886.00 | 1,886.00 | 1,852.00 | 1,868.00 | 1,868.00 | -1.16% | 25,300 |
| Sep 1, 2026 | 1,885.00 | 1,900.00 | 1,879.00 | 1,890.00 | 1,890.00 | 0.53% | 25,900 |
| Aug 31, 2026 | 1,884.00 | 1,892.00 | 1,872.00 | 1,880.00 | 1,880.00 | 0.48% | 26,100 |
| Aug 28, 2026 | 1,860.00 | 1,885.00 | 1,860.00 | 1,871.00 | 1,871.00 | 0.16% | 21,500 |
| Aug 27, 2026 | 1,844.00 | 1,868.00 | 1,836.00 | 1,868.00 | 1,868.00 | 1.30% | 19,700 |
| Aug 26, 2026 | 1,848.00 | 1,853.00 | 1,838.00 | 1,844.00 | 1,844.00 | - | 15,300 |
| Aug 25, 2026 | 1,844.00 | 1,849.00 | 1,833.00 | 1,844.00 | 1,844.00 | 0.60% | 19,800 |
| Aug 24, 2026 | 1,832.00 | 1,850.00 | 1,823.00 | 1,833.00 | 1,833.00 | 1.16% | 29,500 |
| Aug 21, 2026 | 1,830.00 | 1,855.00 | 1,811.00 | 1,812.00 | 1,812.00 | -1.36% | 32,600 |
| Aug 20, 2026 | 1,850.00 | 1,865.00 | 1,831.00 | 1,837.00 | 1,837.00 | -0.70% | 40,900 |
| Aug 19, 2026 | 1,858.00 | 1,868.00 | 1,846.00 | 1,850.00 | 1,850.00 | -1.02% | 20,900 |
| Aug 18, 2026 | 1,842.00 | 1,890.00 | 1,838.00 | 1,869.00 | 1,869.00 | 1.47% | 53,200 |
| Aug 17, 2026 | 1,830.00 | 1,858.00 | 1,821.00 | 1,842.00 | 1,842.00 | 0.77% | 47,500 |
| Aug 14, 2026 | 1,824.00 | 1,845.00 | 1,820.00 | 1,828.00 | 1,828.00 | -0.49% | 31,800 |
| Aug 13, 2026 | 1,786.00 | 1,839.00 | 1,772.00 | 1,837.00 | 1,837.00 | 2.63% | 41,300 |
| Aug 12, 2026 | 1,797.00 | 1,811.00 | 1,780.00 | 1,790.00 | 1,790.00 | -0.39% | 40,200 |
| Aug 10, 2026 | 1,805.00 | 1,810.00 | 1,790.00 | 1,797.00 | 1,797.00 | 1.53% | 42,800 |
| Aug 7, 2026 | 1,749.00 | 1,770.00 | 1,746.00 | 1,770.00 | 1,770.00 | 0.97% | 22,400 |
| Aug 6, 2026 | 1,743.00 | 1,768.00 | 1,735.00 | 1,753.00 | 1,753.00 | 0.46% | 19,500 |
| Aug 5, 2026 | 1,751.00 | 1,756.00 | 1,730.00 | 1,745.00 | 1,745.00 | -0.40% | 11,400 |
| Aug 4, 2026 | 1,763.00 | 1,763.00 | 1,736.00 | 1,752.00 | 1,752.00 | -0.62% | 19,700 |
| Aug 3, 2026 | 1,763.00 | 1,773.00 | 1,723.00 | 1,763.00 | 1,763.00 | - | 38,700 |
| Jul 31, 2026 | 1,753.00 | 1,768.00 | 1,725.00 | 1,763.00 | 1,763.00 | 0.57% | 36,100 |
| Jul 30, 2026 | 1,844.00 | 1,844.00 | 1,753.00 | 1,753.00 | 1,753.00 | -5.04% | 116,900 |
| Jul 29, 2026 | 1,788.00 | 1,865.00 | 1,772.00 | 1,846.00 | 1,846.00 | 3.48% | 79,300 |
| Jul 28, 2026 | 1,805.00 | 1,810.00 | 1,784.00 | 1,784.00 | 1,784.00 | -1.16% | 29,800 |
| Jul 27, 2026 | 1,780.00 | 1,811.00 | 1,780.00 | 1,805.00 | 1,805.00 | 1.98% | 22,500 |
| Jul 24, 2026 | 1,770.00 | 1,789.00 | 1,763.00 | 1,770.00 | 1,770.00 | -0.73% | 19,500 |
| Jul 23, 2026 | 1,766.00 | 1,783.00 | 1,745.00 | 1,783.00 | 1,783.00 | 0.45% | 24,400 |
| Jul 22, 2026 | 1,790.00 | 1,790.00 | 1,764.00 | 1,775.00 | 1,775.00 | - | 32,700 |
| Jul 21, 2026 | 1,817.00 | 1,819.00 | 1,762.00 | 1,775.00 | 1,775.00 | -2.42% | 56,200 |
| Jul 17, 2026 | 1,784.00 | 1,845.00 | 1,780.00 | 1,819.00 | 1,819.00 | 1.34% | 141,800 |
| Jul 16, 2026 | 1,700.00 | 1,807.00 | 1,700.00 | 1,795.00 | 1,795.00 | 12.12% | 255,000 |
| Jul 15, 2026 | 1,622.00 | 1,624.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.05% | 41,500 |
| Jul 14, 2026 | 1,615.00 | 1,634.00 | 1,613.00 | 1,618.00 | 1,618.00 | 0.75% | 57,500 |
| Jul 13, 2026 | 1,600.00 | 1,617.00 | 1,594.00 | 1,606.00 | 1,606.00 | 0.63% | 26,800 |
| Jul 10, 2026 | 1,590.00 | 1,599.00 | 1,580.00 | 1,596.00 | 1,596.00 | 0.88% | 19,300 |
| Jul 9, 2026 | 1,584.00 | 1,596.00 | 1,575.00 | 1,582.00 | 1,582.00 | -0.57% | 35,300 |
| Jul 8, 2026 | 1,618.00 | 1,618.00 | 1,591.00 | 1,591.00 | 1,591.00 | -1.67% | 37,800 |
| Jul 7, 2026 | 1,598.00 | 1,626.00 | 1,584.00 | 1,618.00 | 1,618.00 | 1.76% | 39,000 |
| Jul 6, 2026 | 1,572.00 | 1,591.00 | 1,563.00 | 1,590.00 | 1,590.00 | 2.45% | 34,000 |
| Jul 3, 2026 | 1,555.00 | 1,569.00 | 1,541.00 | 1,552.00 | 1,552.00 | 0.13% | 37,300 |
| Jul 2, 2026 | 1,520.00 | 1,553.00 | 1,512.00 | 1,550.00 | 1,550.00 | 3.54% | 38,400 |
| Jul 1, 2026 | 1,523.00 | 1,528.00 | 1,494.00 | 1,497.00 | 1,497.00 | -1.71% | 32,300 |
| Jun 30, 2026 | 1,538.00 | 1,538.00 | 1,516.00 | 1,523.00 | 1,523.00 | -0.72% | 26,100 |
| Jun 29, 2026 | 1,530.00 | 1,545.00 | 1,510.00 | 1,534.00 | 1,534.00 | 3.09% | 61,300 |
| Jun 26, 2026 | 1,470.00 | 1,493.00 | 1,465.00 | 1,488.00 | 1,488.00 | 1.36% | 48,400 |
| Jun 25, 2026 | 1,461.00 | 1,489.00 | 1,461.00 | 1,468.00 | 1,468.00 | 0.69% | 50,100 |