Unipres Corporation (TYO:5949)
Japan · Delayed Price · Currency is JPY 1,401.00
+10.00 (0.72%)
Jan 23, 2026, 3:30 PM JST
Unipres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,391.00 | 1,405.00 | 1,383.00 | 1,401.00 | 1,401.00 | 0.72% | 113,200 |
| Jan 22, 2026 | 1,372.00 | 1,402.00 | 1,372.00 | 1,391.00 | 1,391.00 | 1.61% | 128,100 |
| Jan 21, 2026 | 1,359.00 | 1,370.00 | 1,341.00 | 1,369.00 | 1,369.00 | 0.15% | 112,600 |
| Jan 20, 2026 | 1,384.00 | 1,384.00 | 1,364.00 | 1,367.00 | 1,367.00 | -1.87% | 129,000 |
| Jan 19, 2026 | 1,397.00 | 1,399.00 | 1,371.00 | 1,393.00 | 1,393.00 | -0.21% | 119,100 |
| Jan 16, 2026 | 1,370.00 | 1,400.00 | 1,370.00 | 1,396.00 | 1,396.00 | 1.31% | 99,100 |
| Jan 15, 2026 | 1,370.00 | 1,382.00 | 1,358.00 | 1,378.00 | 1,378.00 | 0.29% | 122,500 |
| Jan 14, 2026 | 1,376.00 | 1,387.00 | 1,366.00 | 1,374.00 | 1,374.00 | 0.07% | 144,100 |
| Jan 13, 2026 | 1,377.00 | 1,382.00 | 1,359.00 | 1,373.00 | 1,373.00 | 1.93% | 131,200 |
| Jan 9, 2026 | 1,334.00 | 1,355.00 | 1,333.00 | 1,347.00 | 1,347.00 | 1.97% | 136,400 |
| Jan 8, 2026 | 1,345.00 | 1,345.00 | 1,320.00 | 1,321.00 | 1,321.00 | -1.78% | 196,600 |
| Jan 7, 2026 | 1,315.00 | 1,359.00 | 1,311.00 | 1,345.00 | 1,345.00 | 2.13% | 274,300 |
| Jan 6, 2026 | 1,321.00 | 1,333.00 | 1,313.00 | 1,317.00 | 1,317.00 | 0.84% | 140,400 |
| Jan 5, 2026 | 1,299.00 | 1,320.00 | 1,288.00 | 1,306.00 | 1,306.00 | 1.87% | 226,300 |
| Dec 30, 2025 | 1,272.00 | 1,287.00 | 1,269.00 | 1,282.00 | 1,282.00 | 0.79% | 136,300 |
| Dec 29, 2025 | 1,270.00 | 1,279.00 | 1,260.00 | 1,272.00 | 1,272.00 | 1.27% | 151,700 |
| Dec 26, 2025 | 1,260.00 | 1,264.00 | 1,249.00 | 1,256.00 | 1,256.00 | 0.16% | 90,700 |
| Dec 25, 2025 | 1,250.00 | 1,259.00 | 1,247.00 | 1,254.00 | 1,254.00 | 1.29% | 67,500 |
| Dec 24, 2025 | 1,238.00 | 1,243.00 | 1,232.00 | 1,238.00 | 1,238.00 | 0.16% | 68,200 |
| Dec 23, 2025 | 1,244.00 | 1,249.00 | 1,228.00 | 1,236.00 | 1,236.00 | -0.72% | 104,700 |
| Dec 22, 2025 | 1,230.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,245.00 | 1.88% | 107,000 |
| Dec 19, 2025 | 1,208.00 | 1,222.00 | 1,202.00 | 1,222.00 | 1,222.00 | 1.16% | 81,600 |
| Dec 18, 2025 | 1,210.00 | 1,213.00 | 1,202.00 | 1,208.00 | 1,208.00 | -0.17% | 57,600 |
| Dec 17, 2025 | 1,218.00 | 1,218.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.08% | 64,300 |
| Dec 16, 2025 | 1,227.00 | 1,230.00 | 1,206.00 | 1,209.00 | 1,209.00 | -1.14% | 87,000 |
| Dec 15, 2025 | 1,230.00 | 1,230.00 | 1,216.00 | 1,223.00 | 1,223.00 | -0.33% | 72,800 |
| Dec 12, 2025 | 1,230.00 | 1,231.00 | 1,220.00 | 1,227.00 | 1,227.00 | 1.40% | 89,900 |
| Dec 11, 2025 | 1,224.00 | 1,225.00 | 1,206.00 | 1,210.00 | 1,210.00 | -0.90% | 94,700 |
| Dec 10, 2025 | 1,210.00 | 1,235.00 | 1,209.00 | 1,221.00 | 1,221.00 | 1.92% | 110,500 |
| Dec 9, 2025 | 1,201.00 | 1,204.00 | 1,196.00 | 1,198.00 | 1,198.00 | - | 68,100 |
| Dec 8, 2025 | 1,195.00 | 1,199.00 | 1,184.00 | 1,198.00 | 1,198.00 | 1.70% | 107,600 |
| Dec 5, 2025 | 1,204.00 | 1,211.00 | 1,178.00 | 1,178.00 | 1,178.00 | -2.16% | 135,700 |
| Dec 4, 2025 | 1,196.00 | 1,212.00 | 1,194.00 | 1,204.00 | 1,204.00 | 0.67% | 125,400 |
| Dec 3, 2025 | 1,211.00 | 1,217.00 | 1,196.00 | 1,196.00 | 1,196.00 | -1.48% | 152,500 |
| Dec 2, 2025 | 1,220.00 | 1,221.00 | 1,208.00 | 1,214.00 | 1,214.00 | 0.58% | 102,300 |
| Dec 1, 2025 | 1,211.00 | 1,222.00 | 1,205.00 | 1,207.00 | 1,207.00 | -0.08% | 110,900 |
| Nov 28, 2025 | 1,210.00 | 1,211.00 | 1,198.00 | 1,208.00 | 1,208.00 | -0.82% | 219,900 |
| Nov 27, 2025 | 1,228.00 | 1,229.00 | 1,216.00 | 1,218.00 | 1,218.00 | -0.81% | 109,600 |
| Nov 26, 2025 | 1,218.00 | 1,229.00 | 1,212.00 | 1,228.00 | 1,228.00 | 1.40% | 121,000 |
| Nov 25, 2025 | 1,199.00 | 1,212.00 | 1,187.00 | 1,211.00 | 1,211.00 | 2.54% | 125,500 |
| Nov 21, 2025 | 1,161.00 | 1,182.00 | 1,160.00 | 1,181.00 | 1,181.00 | 0.68% | 205,000 |
| Nov 20, 2025 | 1,186.00 | 1,186.00 | 1,165.00 | 1,173.00 | 1,173.00 | 0.17% | 124,700 |
| Nov 19, 2025 | 1,174.00 | 1,186.00 | 1,164.00 | 1,171.00 | 1,171.00 | 0.17% | 135,500 |
| Nov 18, 2025 | 1,176.00 | 1,195.00 | 1,167.00 | 1,169.00 | 1,169.00 | -1.27% | 116,800 |
| Nov 17, 2025 | 1,181.00 | 1,186.00 | 1,170.00 | 1,184.00 | 1,184.00 | 0.17% | 145,600 |
| Nov 14, 2025 | 1,182.00 | 1,187.00 | 1,174.00 | 1,182.00 | 1,182.00 | -0.08% | 113,100 |
| Nov 13, 2025 | 1,198.00 | 1,202.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.33% | 61,700 |
| Nov 12, 2025 | 1,181.00 | 1,199.00 | 1,179.00 | 1,199.00 | 1,199.00 | 2.83% | 110,100 |
| Nov 11, 2025 | 1,189.00 | 1,189.00 | 1,162.00 | 1,166.00 | 1,166.00 | -1.19% | 150,600 |
| Nov 10, 2025 | 1,161.00 | 1,183.00 | 1,152.00 | 1,180.00 | 1,180.00 | 3.06% | 153,900 |