Unicon Holdings Co., Ltd. (TYO:407A)
Japan · Delayed Price · Currency is JPY 1,111.00
-74.00 (-6.24%)
Last updated: Feb 16, 2026, 2:40 PM JST
Unicon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,239.00 | 1,239.00 | 1,185.00 | 1,185.00 | 1,185.00 | -5.12% | 99,200 |
| Feb 12, 2026 | 1,234.00 | 1,250.00 | 1,234.00 | 1,249.00 | 1,249.00 | 2.13% | 42,000 |
| Feb 10, 2026 | 1,228.00 | 1,228.00 | 1,215.00 | 1,223.00 | 1,223.00 | -0.41% | 21,100 |
| Feb 9, 2026 | 1,210.00 | 1,232.00 | 1,188.00 | 1,228.00 | 1,228.00 | 1.57% | 41,300 |
| Feb 6, 2026 | 1,202.00 | 1,220.00 | 1,198.00 | 1,209.00 | 1,209.00 | 2.20% | 61,400 |
| Feb 5, 2026 | 1,176.00 | 1,204.00 | 1,169.00 | 1,183.00 | 1,183.00 | 1.37% | 56,200 |
| Feb 4, 2026 | 1,172.00 | 1,178.00 | 1,166.00 | 1,167.00 | 1,167.00 | -0.43% | 22,000 |
| Feb 3, 2026 | 1,184.00 | 1,184.00 | 1,158.00 | 1,172.00 | 1,172.00 | 1.38% | 10,300 |
| Feb 2, 2026 | 1,182.00 | 1,198.00 | 1,153.00 | 1,156.00 | 1,156.00 | -0.86% | 44,600 |
| Jan 30, 2026 | 1,143.00 | 1,166.00 | 1,136.00 | 1,166.00 | 1,166.00 | 3.19% | 34,700 |
| Jan 29, 2026 | 1,125.00 | 1,141.00 | 1,111.00 | 1,130.00 | 1,130.00 | 0.62% | 48,800 |
| Jan 28, 2026 | 1,175.00 | 1,175.00 | 1,120.00 | 1,123.00 | 1,123.00 | -4.91% | 87,900 |
| Jan 27, 2026 | 1,196.00 | 1,196.00 | 1,171.00 | 1,181.00 | 1,181.00 | -1.58% | 29,600 |
| Jan 26, 2026 | 1,175.00 | 1,202.00 | 1,175.00 | 1,200.00 | 1,200.00 | 1.69% | 49,700 |
| Jan 23, 2026 | 1,209.00 | 1,209.00 | 1,177.00 | 1,180.00 | 1,180.00 | -0.84% | 35,000 |
| Jan 22, 2026 | 1,210.00 | 1,215.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.34% | 45,900 |
| Jan 21, 2026 | 1,194.00 | 1,200.00 | 1,176.00 | 1,194.00 | 1,194.00 | -0.08% | 27,200 |
| Jan 20, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,195.00 | 1,195.00 | -0.17% | 43,000 |
| Jan 19, 2026 | 1,231.00 | 1,244.00 | 1,196.00 | 1,197.00 | 1,197.00 | -0.66% | 54,700 |
| Jan 16, 2026 | 1,209.00 | 1,219.00 | 1,189.00 | 1,205.00 | 1,205.00 | 0.92% | 33,100 |
| Jan 15, 2026 | 1,189.00 | 1,205.00 | 1,175.00 | 1,194.00 | 1,194.00 | 0.59% | 49,400 |
| Jan 14, 2026 | 1,192.00 | 1,197.00 | 1,174.00 | 1,187.00 | 1,187.00 | -0.42% | 21,500 |
| Jan 13, 2026 | 1,181.00 | 1,192.00 | 1,163.00 | 1,192.00 | 1,192.00 | 1.36% | 33,700 |
| Jan 9, 2026 | 1,186.00 | 1,191.00 | 1,169.00 | 1,176.00 | 1,176.00 | -2.00% | 24,400 |
| Jan 8, 2026 | 1,186.00 | 1,205.00 | 1,181.00 | 1,200.00 | 1,200.00 | 1.18% | 33,800 |
| Jan 7, 2026 | 1,191.00 | 1,201.00 | 1,176.00 | 1,186.00 | 1,186.00 | -0.50% | 34,000 |
| Jan 6, 2026 | 1,165.00 | 1,210.00 | 1,165.00 | 1,192.00 | 1,192.00 | 3.29% | 64,200 |
| Jan 5, 2026 | 1,153.00 | 1,163.00 | 1,137.00 | 1,154.00 | 1,154.00 | 1.14% | 25,300 |
| Dec 30, 2025 | 1,167.00 | 1,167.00 | 1,141.00 | 1,141.00 | 1,141.00 | -1.21% | 18,300 |
| Dec 29, 2025 | 1,190.00 | 1,190.00 | 1,144.00 | 1,155.00 | 1,155.00 | 0.87% | 30,300 |
| Dec 26, 2025 | 1,160.00 | 1,170.00 | 1,138.00 | 1,145.00 | 1,130.00 | 0.53% | 43,700 |
| Dec 25, 2025 | 1,150.00 | 1,150.00 | 1,134.00 | 1,139.00 | 1,124.08 | -0.26% | 16,700 |
| Dec 24, 2025 | 1,124.00 | 1,150.00 | 1,124.00 | 1,142.00 | 1,127.04 | 1.60% | 22,100 |
| Dec 23, 2025 | 1,123.00 | 1,128.00 | 1,100.00 | 1,124.00 | 1,109.28 | 0.09% | 34,700 |
| Dec 22, 2025 | 1,144.00 | 1,145.00 | 1,115.00 | 1,123.00 | 1,108.29 | -2.35% | 45,600 |
| Dec 19, 2025 | 1,142.00 | 1,160.00 | 1,141.00 | 1,150.00 | 1,134.93 | -0.26% | 14,000 |
| Dec 18, 2025 | 1,137.00 | 1,153.00 | 1,132.00 | 1,153.00 | 1,137.90 | 2.13% | 17,500 |
| Dec 17, 2025 | 1,153.00 | 1,155.00 | 1,128.00 | 1,129.00 | 1,114.21 | -2.42% | 37,400 |
| Dec 16, 2025 | 1,153.00 | 1,165.00 | 1,151.00 | 1,157.00 | 1,141.84 | 0.35% | 27,600 |
| Dec 15, 2025 | 1,159.00 | 1,183.00 | 1,153.00 | 1,153.00 | 1,137.90 | -1.62% | 18,800 |
| Dec 12, 2025 | 1,150.00 | 1,179.00 | 1,142.00 | 1,172.00 | 1,156.65 | 2.90% | 47,500 |
| Dec 11, 2025 | 1,192.00 | 1,192.00 | 1,136.00 | 1,139.00 | 1,124.08 | -5.48% | 66,400 |
| Dec 10, 2025 | 1,210.00 | 1,216.00 | 1,169.00 | 1,205.00 | 1,189.21 | -0.58% | 80,000 |
| Dec 9, 2025 | 1,210.00 | 1,270.00 | 1,170.00 | 1,212.00 | 1,196.12 | 4.84% | 175,200 |
| Dec 8, 2025 | 1,140.00 | 1,174.00 | 1,120.00 | 1,156.00 | 1,140.86 | 1.23% | 44,500 |
| Dec 5, 2025 | 1,156.00 | 1,162.00 | 1,142.00 | 1,142.00 | 1,127.04 | -1.97% | 13,600 |
| Dec 4, 2025 | 1,150.00 | 1,177.00 | 1,143.00 | 1,165.00 | 1,149.74 | 1.22% | 22,200 |
| Dec 3, 2025 | 1,176.00 | 1,188.00 | 1,151.00 | 1,151.00 | 1,135.92 | -2.13% | 19,000 |
| Dec 2, 2025 | 1,190.00 | 1,200.00 | 1,164.00 | 1,176.00 | 1,160.59 | -1.01% | 11,900 |
| Dec 1, 2025 | 1,205.00 | 1,221.00 | 1,185.00 | 1,188.00 | 1,172.44 | -1.08% | 40,900 |