Unisia Holdings Co. (TYO:3547)
Japan · Delayed Price · Currency is JPY 1,751.00
-69.00 (-3.79%)
May 26, 2026, 3:30 PM JST
Unisia Holdings Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,825.00 | 1,829.00 | 1,802.00 | 1,821.00 | - | -0.11% | 88,400 |
| May 22, 2026 | 1,835.00 | 1,839.00 | 1,812.00 | 1,823.00 | 1,823.00 | -0.33% | 64,700 |
| May 21, 2026 | 1,849.00 | 1,852.00 | 1,827.00 | 1,829.00 | 1,829.00 | -0.65% | 54,300 |
| May 20, 2026 | 1,848.00 | 1,848.00 | 1,830.00 | 1,841.00 | 1,841.00 | 0.33% | 41,100 |
| May 19, 2026 | 1,850.00 | 1,865.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.22% | 73,000 |
| May 18, 2026 | 1,895.00 | 1,897.00 | 1,827.00 | 1,839.00 | 1,839.00 | 1.55% | 94,900 |
| May 15, 2026 | 1,838.00 | 1,838.00 | 1,802.00 | 1,811.00 | 1,811.00 | -0.60% | 50,800 |
| May 14, 2026 | 1,850.00 | 1,857.00 | 1,818.00 | 1,822.00 | 1,822.00 | -1.25% | 55,800 |
| May 13, 2026 | 1,850.00 | 1,864.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.71% | 45,200 |
| May 12, 2026 | 1,860.00 | 1,869.00 | 1,832.00 | 1,832.00 | 1,832.00 | -1.13% | 53,800 |
| May 11, 2026 | 1,877.00 | 1,877.00 | 1,852.00 | 1,853.00 | 1,853.00 | -0.05% | 46,000 |
| May 8, 2026 | 1,859.00 | 1,868.00 | 1,849.00 | 1,854.00 | 1,854.00 | 0.16% | 29,900 |
| May 7, 2026 | 1,896.00 | 1,896.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.43% | 44,300 |
| May 1, 2026 | 1,854.00 | 1,857.00 | 1,831.00 | 1,843.00 | 1,843.00 | -0.16% | 38,200 |
| Apr 30, 2026 | 1,861.00 | 1,867.00 | 1,830.00 | 1,846.00 | 1,846.00 | -0.70% | 45,400 |
| Apr 28, 2026 | 1,879.00 | 1,888.00 | 1,853.00 | 1,859.00 | 1,859.00 | -0.27% | 44,300 |
| Apr 27, 2026 | 1,826.00 | 1,864.00 | 1,826.00 | 1,864.00 | 1,864.00 | 2.31% | 42,300 |
| Apr 24, 2026 | 1,851.00 | 1,858.00 | 1,822.00 | 1,822.00 | 1,822.00 | -1.41% | 34,200 |
| Apr 23, 2026 | 1,885.00 | 1,899.00 | 1,840.00 | 1,848.00 | 1,848.00 | -1.65% | 47,500 |
| Apr 22, 2026 | 1,943.00 | 1,943.00 | 1,877.00 | 1,879.00 | 1,879.00 | -3.29% | 60,500 |
| Apr 21, 2026 | 1,957.00 | 1,960.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.10% | 26,300 |
| Apr 20, 2026 | 1,949.00 | 1,956.00 | 1,932.00 | 1,941.00 | 1,941.00 | 0.78% | 24,400 |
| Apr 17, 2026 | 1,957.00 | 1,979.00 | 1,925.00 | 1,926.00 | 1,926.00 | -1.48% | 36,500 |
| Apr 16, 2026 | 1,998.00 | 2,013.00 | 1,955.00 | 1,955.00 | 1,955.00 | -1.11% | 46,000 |
| Apr 15, 2026 | 1,951.00 | 2,003.00 | 1,950.00 | 1,977.00 | 1,977.00 | 1.23% | 47,800 |
| Apr 14, 2026 | 1,987.00 | 1,991.00 | 1,947.00 | 1,953.00 | 1,953.00 | 0.10% | 62,500 |
| Apr 13, 2026 | 1,967.00 | 1,973.00 | 1,945.00 | 1,951.00 | 1,951.00 | -1.22% | 41,500 |
| Apr 10, 2026 | 1,985.00 | 1,993.00 | 1,965.00 | 1,975.00 | 1,975.00 | 0.25% | 27,000 |
| Apr 9, 2026 | 2,017.00 | 2,042.00 | 1,970.00 | 1,970.00 | 1,970.00 | -2.28% | 62,900 |
| Apr 8, 2026 | 1,971.00 | 2,016.00 | 1,971.00 | 2,016.00 | 2,016.00 | 2.91% | 59,800 |
| Apr 7, 2026 | 1,951.00 | 1,970.00 | 1,942.00 | 1,959.00 | 1,959.00 | 0.31% | 19,300 |
| Apr 6, 2026 | 1,956.00 | 1,956.00 | 1,944.00 | 1,953.00 | 1,953.00 | 0.93% | 15,900 |
| Apr 3, 2026 | 1,924.00 | 1,945.00 | 1,923.00 | 1,935.00 | 1,935.00 | 1.31% | 21,900 |
| Apr 2, 2026 | 1,924.00 | 1,942.00 | 1,904.00 | 1,910.00 | 1,910.00 | 0.26% | 29,700 |
| Apr 1, 2026 | 1,927.00 | 1,927.00 | 1,896.00 | 1,905.00 | 1,905.00 | 0.95% | 32,600 |
| Mar 31, 2026 | 1,925.00 | 1,930.00 | 1,887.00 | 1,887.00 | 1,887.00 | -0.42% | 25,300 |
| Mar 30, 2026 | 1,898.00 | 1,906.00 | 1,850.00 | 1,895.00 | 1,895.00 | -2.22% | 49,100 |
| Mar 27, 2026 | 1,902.00 | 1,939.00 | 1,895.00 | 1,938.00 | 1,938.00 | 0.94% | 36,200 |
| Mar 26, 2026 | 1,930.00 | 1,930.00 | 1,896.00 | 1,920.00 | 1,920.00 | -0.36% | 23,600 |
| Mar 25, 2026 | 1,910.00 | 1,928.00 | 1,909.00 | 1,927.00 | 1,927.00 | 0.94% | 34,400 |
| Mar 24, 2026 | 1,878.00 | 1,909.00 | 1,874.00 | 1,909.00 | 1,909.00 | 3.64% | 30,700 |
| Mar 23, 2026 | 1,868.00 | 1,868.00 | 1,834.00 | 1,842.00 | 1,842.00 | -1.39% | 58,500 |
| Mar 19, 2026 | 1,910.00 | 1,910.00 | 1,868.00 | 1,868.00 | 1,868.00 | -2.66% | 43,600 |
| Mar 18, 2026 | 1,899.00 | 1,919.00 | 1,885.00 | 1,919.00 | 1,919.00 | 4.86% | 55,100 |
| Mar 17, 2026 | 1,830.00 | 1,855.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.05% | 24,200 |
| Mar 16, 2026 | 1,843.00 | 1,843.00 | 1,810.00 | 1,829.00 | 1,829.00 | -1.40% | 44,100 |
| Mar 13, 2026 | 1,845.00 | 1,860.00 | 1,838.00 | 1,855.00 | 1,855.00 | -0.05% | 36,200 |
| Mar 12, 2026 | 1,910.00 | 1,912.00 | 1,855.00 | 1,856.00 | 1,856.00 | -3.93% | 53,000 |
| Mar 11, 2026 | 1,963.00 | 1,963.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.21% | 28,200 |
| Mar 10, 2026 | 1,938.00 | 1,951.00 | 1,900.00 | 1,928.00 | 1,928.00 | 3.77% | 40,900 |