Unicon Holdings Co., Ltd. (TYO:407A)
Japan · Delayed Price · Currency is JPY 946.00
-12.00 (-1.25%)
Aug 26, 2026, 3:30 PM JST
Unicon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 958.00 | 958.00 | 940.00 | 946.00 | 946.00 | -1.25% | 34,000 |
| Aug 25, 2026 | 922.00 | 974.00 | 908.00 | 958.00 | 958.00 | 5.62% | 64,700 |
| Aug 24, 2026 | 925.00 | 925.00 | 905.00 | 907.00 | 907.00 | -1.41% | 15,800 |
| Aug 21, 2026 | 897.00 | 928.00 | 897.00 | 920.00 | 920.00 | 3.37% | 25,700 |
| Aug 20, 2026 | 893.00 | 896.00 | 886.00 | 890.00 | 890.00 | -0.34% | 21,900 |
| Aug 19, 2026 | 895.00 | 898.00 | 888.00 | 893.00 | 893.00 | -1.65% | 23,500 |
| Aug 18, 2026 | 905.00 | 908.00 | 890.00 | 908.00 | 908.00 | 0.55% | 23,400 |
| Aug 17, 2026 | 881.00 | 903.00 | 881.00 | 903.00 | 903.00 | 2.85% | 23,700 |
| Aug 14, 2026 | 876.00 | 887.00 | 876.00 | 878.00 | 878.00 | -0.11% | 26,300 |
| Aug 13, 2026 | 874.00 | 885.00 | 868.00 | 879.00 | 879.00 | -2.22% | 48,000 |
| Aug 12, 2026 | 885.00 | 904.00 | 883.00 | 899.00 | 899.00 | 2.28% | 53,800 |
| Aug 10, 2026 | 874.00 | 883.00 | 871.00 | 879.00 | 879.00 | 1.03% | 17,800 |
| Aug 7, 2026 | 868.00 | 870.00 | 862.00 | 870.00 | 870.00 | 0.23% | 12,300 |
| Aug 6, 2026 | 875.00 | 881.00 | 866.00 | 868.00 | 868.00 | -1.81% | 13,700 |
| Aug 5, 2026 | 870.00 | 884.00 | 869.00 | 884.00 | 884.00 | 1.61% | 9,400 |
| Aug 4, 2026 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | -0.57% | 14,900 |
| Aug 3, 2026 | 879.00 | 880.00 | 870.00 | 875.00 | 875.00 | 0.34% | 8,400 |
| Jul 31, 2026 | 883.00 | 885.00 | 872.00 | 872.00 | 872.00 | -0.80% | 17,600 |
| Jul 30, 2026 | 884.00 | 884.00 | 877.00 | 879.00 | 879.00 | 0.23% | 5,200 |
| Jul 29, 2026 | 877.00 | 889.00 | 872.00 | 877.00 | 877.00 | 0.11% | 8,300 |
| Jul 28, 2026 | 900.00 | 901.00 | 876.00 | 876.00 | 876.00 | -2.56% | 13,500 |
| Jul 27, 2026 | 880.00 | 900.00 | 873.00 | 899.00 | 899.00 | 2.98% | 31,800 |
| Jul 24, 2026 | 881.00 | 881.00 | 861.00 | 873.00 | 873.00 | -1.58% | 31,600 |
| Jul 23, 2026 | 886.00 | 894.00 | 885.00 | 887.00 | 887.00 | 0.11% | 7,200 |
| Jul 22, 2026 | 882.00 | 899.00 | 882.00 | 886.00 | 886.00 | 0.68% | 9,800 |
| Jul 21, 2026 | 884.00 | 884.00 | 878.00 | 880.00 | 880.00 | 0.57% | 6,000 |
| Jul 17, 2026 | 884.00 | 887.00 | 874.00 | 875.00 | 875.00 | -1.02% | 25,600 |
| Jul 16, 2026 | 886.00 | 892.00 | 880.00 | 884.00 | 884.00 | -0.11% | 11,200 |
| Jul 15, 2026 | 884.00 | 889.00 | 878.00 | 885.00 | 885.00 | -0.45% | 13,400 |
| Jul 14, 2026 | 879.00 | 891.00 | 879.00 | 889.00 | 889.00 | 1.25% | 7,200 |
| Jul 13, 2026 | 906.00 | 906.00 | 878.00 | 878.00 | 878.00 | -1.79% | 19,400 |
| Jul 10, 2026 | 900.00 | 916.00 | 894.00 | 894.00 | 894.00 | -0.45% | 28,800 |
| Jul 9, 2026 | 875.00 | 898.00 | 871.00 | 898.00 | 898.00 | 4.06% | 24,300 |
| Jul 8, 2026 | 871.00 | 873.00 | 863.00 | 863.00 | 863.00 | -1.48% | 24,000 |
| Jul 7, 2026 | 876.00 | 879.00 | 866.00 | 876.00 | 876.00 | - | 13,300 |
| Jul 6, 2026 | 865.00 | 879.00 | 865.00 | 876.00 | 876.00 | 1.39% | 22,800 |
| Jul 3, 2026 | 863.00 | 864.00 | 856.00 | 864.00 | 864.00 | 0.70% | 8,100 |
| Jul 2, 2026 | 839.00 | 861.00 | 839.00 | 858.00 | 858.00 | 2.75% | 20,000 |
| Jul 1, 2026 | 850.00 | 851.00 | 834.00 | 835.00 | 835.00 | -1.53% | 32,300 |
| Jun 30, 2026 | 852.00 | 854.00 | 845.00 | 848.00 | 848.00 | - | 41,700 |
| Jun 29, 2026 | 851.00 | 865.00 | 848.00 | 848.00 | 848.00 | -0.12% | 38,800 |
| Jun 26, 2026 | 876.00 | 887.00 | 876.00 | 879.00 | 849.00 | 0.34% | 12,900 |
| Jun 25, 2026 | 890.00 | 890.00 | 872.00 | 876.00 | 846.10 | 1.27% | 9,700 |
| Jun 24, 2026 | 885.00 | 885.00 | 864.00 | 865.00 | 835.48 | -0.57% | 11,500 |
| Jun 23, 2026 | 894.00 | 894.00 | 870.00 | 870.00 | 840.31 | -2.68% | 18,000 |
| Jun 22, 2026 | 887.00 | 910.00 | 878.00 | 894.00 | 863.49 | 0.79% | 47,500 |
| Jun 19, 2026 | 900.00 | 901.00 | 880.00 | 887.00 | 856.73 | -0.34% | 16,300 |
| Jun 18, 2026 | 885.00 | 895.00 | 882.00 | 890.00 | 859.62 | -0.11% | 5,700 |
| Jun 17, 2026 | 866.00 | 901.00 | 866.00 | 891.00 | 860.59 | 3.01% | 17,400 |
| Jun 16, 2026 | 899.00 | 899.00 | 864.00 | 865.00 | 835.48 | -2.37% | 19,700 |