Unicon Holdings Co., Ltd. (TYO:407A)
Japan · Delayed Price · Currency is JPY 877.00
0.00 (0.00%)
At close: Jun 4, 2026
Unicon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 869.00 | 878.00 | 860.00 | 877.00 | 877.00 | - | 15,000 |
| Jun 3, 2026 | 879.00 | 890.00 | 864.00 | 877.00 | 877.00 | -1.90% | 30,100 |
| Jun 2, 2026 | 869.00 | 919.00 | 855.00 | 894.00 | 894.00 | 3.23% | 85,900 |
| Jun 1, 2026 | 912.00 | 912.00 | 861.00 | 866.00 | 866.00 | -1.48% | 46,000 |
| May 29, 2026 | 876.00 | 882.00 | 872.00 | 879.00 | 879.00 | 0.46% | 5,800 |
| May 28, 2026 | 862.00 | 879.00 | 854.00 | 875.00 | 875.00 | 2.22% | 12,500 |
| May 27, 2026 | 862.00 | 862.00 | 851.00 | 856.00 | 856.00 | -0.70% | 10,500 |
| May 26, 2026 | 851.00 | 862.00 | 847.00 | 862.00 | 862.00 | 1.65% | 17,200 |
| May 25, 2026 | 874.00 | 879.00 | 843.00 | 848.00 | 848.00 | -2.08% | 15,900 |
| May 22, 2026 | 863.00 | 868.00 | 846.00 | 866.00 | 866.00 | 0.58% | 34,900 |
| May 21, 2026 | 856.00 | 872.00 | 856.00 | 861.00 | 861.00 | - | 15,200 |
| May 20, 2026 | 876.00 | 887.00 | 855.00 | 861.00 | 861.00 | -1.49% | 21,000 |
| May 19, 2026 | 892.00 | 896.00 | 868.00 | 874.00 | 874.00 | -0.91% | 17,800 |
| May 18, 2026 | 920.00 | 926.00 | 872.00 | 882.00 | 882.00 | -4.44% | 63,000 |
| May 15, 2026 | 930.00 | 940.00 | 916.00 | 923.00 | 923.00 | -1.07% | 30,200 |
| May 14, 2026 | 957.00 | 960.00 | 933.00 | 933.00 | 933.00 | -2.41% | 33,000 |
| May 13, 2026 | 953.00 | 961.00 | 953.00 | 956.00 | 956.00 | - | 6,000 |
| May 12, 2026 | 960.00 | 967.00 | 956.00 | 956.00 | 956.00 | -0.42% | 10,800 |
| May 11, 2026 | 958.00 | 967.00 | 957.00 | 960.00 | 960.00 | 0.21% | 11,000 |
| May 8, 2026 | 952.00 | 962.00 | 950.00 | 958.00 | 958.00 | 0.63% | 14,900 |
| May 7, 2026 | 950.00 | 965.00 | 950.00 | 952.00 | 952.00 | -1.04% | 25,700 |
| May 1, 2026 | 965.00 | 969.00 | 955.00 | 962.00 | 962.00 | -0.62% | 5,400 |
| Apr 30, 2026 | 971.00 | 978.00 | 960.00 | 968.00 | 968.00 | -0.41% | 10,600 |
| Apr 28, 2026 | 965.00 | 972.00 | 965.00 | 972.00 | 972.00 | 0.73% | 2,500 |
| Apr 27, 2026 | 969.00 | 978.00 | 962.00 | 965.00 | 965.00 | -0.62% | 16,500 |
| Apr 24, 2026 | 968.00 | 977.00 | 955.00 | 971.00 | 971.00 | 0.94% | 17,200 |
| Apr 23, 2026 | 973.00 | 973.00 | 958.00 | 962.00 | 962.00 | -1.03% | 30,400 |
| Apr 22, 2026 | 982.00 | 982.00 | 970.00 | 972.00 | 972.00 | -1.32% | 17,000 |
| Apr 21, 2026 | 992.00 | 1,000.00 | 981.00 | 985.00 | 985.00 | 0.82% | 34,300 |
| Apr 20, 2026 | 988.00 | 988.00 | 968.00 | 977.00 | 977.00 | -1.01% | 123,600 |
| Apr 17, 2026 | 992.00 | 997.00 | 985.00 | 987.00 | 987.00 | -0.60% | 26,000 |
| Apr 16, 2026 | 991.00 | 1,001.00 | 991.00 | 993.00 | 993.00 | 0.30% | 22,000 |
| Apr 15, 2026 | 1,017.00 | 1,025.00 | 990.00 | 990.00 | 990.00 | -2.56% | 51,600 |
| Apr 14, 2026 | 1,023.00 | 1,033.00 | 1,015.00 | 1,016.00 | 1,016.00 | -0.68% | 26,900 |
| Apr 13, 2026 | 1,037.00 | 1,049.00 | 1,020.00 | 1,023.00 | 1,023.00 | -0.87% | 11,800 |
| Apr 10, 2026 | 1,051.00 | 1,051.00 | 1,032.00 | 1,032.00 | 1,032.00 | -1.81% | 17,600 |
| Apr 9, 2026 | 1,052.00 | 1,059.00 | 1,047.00 | 1,051.00 | 1,051.00 | -1.22% | 12,000 |
| Apr 8, 2026 | 1,047.00 | 1,076.00 | 1,047.00 | 1,064.00 | 1,064.00 | 1.72% | 6,400 |
| Apr 7, 2026 | 1,068.00 | 1,068.00 | 1,044.00 | 1,046.00 | 1,046.00 | -0.57% | 8,700 |
| Apr 6, 2026 | 1,055.00 | 1,064.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.19% | 5,000 |
| Apr 3, 2026 | 1,079.00 | 1,079.00 | 1,049.00 | 1,054.00 | 1,054.00 | 0.96% | 11,600 |
| Apr 2, 2026 | 1,060.00 | 1,089.00 | 1,044.00 | 1,044.00 | 1,044.00 | -1.42% | 23,100 |
| Apr 1, 2026 | 1,021.00 | 1,059.00 | 1,021.00 | 1,059.00 | 1,059.00 | 4.33% | 13,800 |
| Mar 31, 2026 | 1,020.00 | 1,032.00 | 1,009.00 | 1,015.00 | 1,015.00 | -0.49% | 30,200 |
| Mar 30, 2026 | 1,035.00 | 1,035.00 | 1,012.00 | 1,020.00 | 1,020.00 | -2.58% | 35,500 |
| Mar 27, 2026 | 1,022.00 | 1,052.00 | 1,022.00 | 1,047.00 | 1,047.00 | 1.36% | 10,900 |
| Mar 26, 2026 | 1,055.00 | 1,058.00 | 1,028.00 | 1,033.00 | 1,033.00 | -1.90% | 18,500 |
| Mar 25, 2026 | 1,041.00 | 1,057.00 | 1,036.00 | 1,053.00 | 1,053.00 | 2.53% | 21,300 |
| Mar 24, 2026 | 1,023.00 | 1,039.00 | 1,015.00 | 1,027.00 | 1,027.00 | 1.38% | 21,700 |
| Mar 23, 2026 | 1,040.00 | 1,040.00 | 1,010.00 | 1,013.00 | 1,013.00 | -3.43% | 40,100 |