Unicon Holdings Co., Ltd. (TYO:407A)
Japan · Delayed Price · Currency is JPY 878.00
+3.00 (0.34%)
Last updated: Jul 21, 2026, 1:54 PM JST
Unicon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 883.00 | 895.00 | 875.00 | 886.00 | 855.76 | 0.34% | 17,800 |
| Jun 12, 2026 | 876.00 | 883.00 | 868.00 | 883.00 | 852.86 | 0.91% | 14,400 |
| Jun 11, 2026 | 880.00 | 880.00 | 870.00 | 875.00 | 845.14 | -1.02% | 9,300 |
| Jun 10, 2026 | 886.00 | 899.00 | 880.00 | 884.00 | 853.83 | -0.67% | 9,200 |
| Jun 9, 2026 | 890.00 | 914.00 | 890.00 | 890.00 | 859.62 | -1.00% | 12,700 |
| Jun 8, 2026 | 887.00 | 906.00 | 887.00 | 899.00 | 868.32 | -1.96% | 13,300 |
| Jun 5, 2026 | 874.00 | 924.00 | 874.00 | 917.00 | 885.70 | 4.56% | 34,600 |
| Jun 4, 2026 | 869.00 | 878.00 | 860.00 | 877.00 | 847.07 | - | 15,000 |
| Jun 3, 2026 | 879.00 | 890.00 | 864.00 | 877.00 | 847.07 | -1.90% | 30,100 |
| Jun 2, 2026 | 869.00 | 919.00 | 855.00 | 894.00 | 863.49 | 3.23% | 85,900 |
| Jun 1, 2026 | 912.00 | 912.00 | 861.00 | 866.00 | 836.44 | -1.48% | 46,000 |
| May 29, 2026 | 876.00 | 882.00 | 872.00 | 879.00 | 849.00 | 0.46% | 5,800 |
| May 28, 2026 | 862.00 | 879.00 | 854.00 | 875.00 | 845.14 | 2.22% | 12,500 |
| May 27, 2026 | 862.00 | 862.00 | 851.00 | 856.00 | 826.78 | -0.70% | 10,500 |
| May 26, 2026 | 851.00 | 862.00 | 847.00 | 862.00 | 832.58 | 1.65% | 17,200 |
| May 25, 2026 | 874.00 | 879.00 | 843.00 | 848.00 | 819.06 | -2.08% | 15,900 |
| May 22, 2026 | 863.00 | 868.00 | 846.00 | 866.00 | 836.44 | 0.58% | 34,900 |
| May 21, 2026 | 856.00 | 872.00 | 856.00 | 861.00 | 831.61 | - | 15,200 |
| May 20, 2026 | 876.00 | 887.00 | 855.00 | 861.00 | 831.61 | -1.49% | 21,000 |
| May 19, 2026 | 892.00 | 896.00 | 868.00 | 874.00 | 844.17 | -0.91% | 17,800 |
| May 18, 2026 | 920.00 | 926.00 | 872.00 | 882.00 | 851.90 | -4.44% | 63,000 |
| May 15, 2026 | 930.00 | 940.00 | 916.00 | 923.00 | 891.50 | -1.07% | 30,200 |
| May 14, 2026 | 957.00 | 960.00 | 933.00 | 933.00 | 901.16 | -2.41% | 33,000 |
| May 13, 2026 | 953.00 | 961.00 | 953.00 | 956.00 | 923.37 | - | 6,000 |
| May 12, 2026 | 960.00 | 967.00 | 956.00 | 956.00 | 923.37 | -0.42% | 10,800 |
| May 11, 2026 | 958.00 | 967.00 | 957.00 | 960.00 | 927.24 | 0.21% | 11,000 |