Unipres Corporation (TYO:5949)
Japan · Delayed Price · Currency is JPY 1,350.00
-25.00 (-1.82%)
Sep 4, 2026, 3:30 PM JST
Unipres Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,370.00 | 1,374.00 | 1,348.00 | 1,350.00 | 1,350.00 | -1.82% | 118,600 |
| Sep 3, 2026 | 1,358.00 | 1,386.00 | 1,355.00 | 1,375.00 | 1,375.00 | 1.78% | 195,100 |
| Sep 2, 2026 | 1,385.00 | 1,385.00 | 1,348.00 | 1,351.00 | 1,351.00 | -2.60% | 192,300 |
| Sep 1, 2026 | 1,350.00 | 1,387.00 | 1,348.00 | 1,387.00 | 1,387.00 | 3.43% | 235,400 |
| Aug 31, 2026 | 1,335.00 | 1,343.00 | 1,328.00 | 1,341.00 | 1,341.00 | 0.45% | 87,000 |
| Aug 28, 2026 | 1,331.00 | 1,342.00 | 1,330.00 | 1,335.00 | 1,335.00 | 0.30% | 99,900 |
| Aug 27, 2026 | 1,350.00 | 1,356.00 | 1,330.00 | 1,331.00 | 1,331.00 | -1.11% | 210,600 |
| Aug 26, 2026 | 1,350.00 | 1,362.00 | 1,346.00 | 1,346.00 | 1,346.00 | -0.15% | 130,500 |
| Aug 25, 2026 | 1,349.00 | 1,352.00 | 1,339.00 | 1,348.00 | 1,348.00 | 0.07% | 188,500 |
| Aug 24, 2026 | 1,346.00 | 1,359.00 | 1,342.00 | 1,347.00 | 1,347.00 | 0.30% | 128,900 |
| Aug 21, 2026 | 1,340.00 | 1,347.00 | 1,333.00 | 1,343.00 | 1,343.00 | 0.07% | 104,600 |
| Aug 20, 2026 | 1,317.00 | 1,344.00 | 1,317.00 | 1,342.00 | 1,342.00 | 2.68% | 133,500 |
| Aug 19, 2026 | 1,325.00 | 1,325.00 | 1,303.00 | 1,307.00 | 1,307.00 | -1.66% | 184,400 |
| Aug 18, 2026 | 1,315.00 | 1,332.00 | 1,315.00 | 1,329.00 | 1,329.00 | 0.83% | 104,000 |
| Aug 17, 2026 | 1,329.00 | 1,334.00 | 1,314.00 | 1,318.00 | 1,318.00 | -0.75% | 120,400 |
| Aug 14, 2026 | 1,296.00 | 1,328.00 | 1,294.00 | 1,328.00 | 1,328.00 | 2.47% | 173,500 |
| Aug 13, 2026 | 1,295.00 | 1,308.00 | 1,289.00 | 1,296.00 | 1,296.00 | 0.47% | 136,400 |
| Aug 12, 2026 | 1,310.00 | 1,310.00 | 1,283.00 | 1,290.00 | 1,290.00 | -1.00% | 124,500 |
| Aug 10, 2026 | 1,307.00 | 1,308.00 | 1,283.00 | 1,303.00 | 1,303.00 | 1.40% | 185,600 |
| Aug 7, 2026 | 1,291.00 | 1,302.00 | 1,265.00 | 1,285.00 | 1,285.00 | -3.89% | 334,800 |
| Aug 6, 2026 | 1,310.00 | 1,346.00 | 1,307.00 | 1,337.00 | 1,337.00 | 1.44% | 165,000 |
| Aug 5, 2026 | 1,299.00 | 1,326.00 | 1,299.00 | 1,318.00 | 1,318.00 | 2.57% | 196,800 |
| Aug 4, 2026 | 1,302.00 | 1,310.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.68% | 178,500 |
| Aug 3, 2026 | 1,324.00 | 1,324.00 | 1,286.00 | 1,307.00 | 1,307.00 | -2.17% | 191,800 |
| Jul 31, 2026 | 1,333.00 | 1,349.00 | 1,320.00 | 1,336.00 | 1,336.00 | -0.37% | 214,400 |
| Jul 30, 2026 | 1,329.00 | 1,342.00 | 1,318.00 | 1,341.00 | 1,341.00 | 0.15% | 160,100 |
| Jul 29, 2026 | 1,314.00 | 1,347.00 | 1,310.00 | 1,339.00 | 1,339.00 | 2.61% | 215,900 |
| Jul 28, 2026 | 1,300.00 | 1,309.00 | 1,296.00 | 1,305.00 | 1,305.00 | -0.08% | 110,000 |
| Jul 27, 2026 | 1,285.00 | 1,306.00 | 1,285.00 | 1,306.00 | 1,306.00 | 2.11% | 96,400 |
| Jul 24, 2026 | 1,300.00 | 1,300.00 | 1,274.00 | 1,279.00 | 1,279.00 | -2.07% | 101,500 |
| Jul 23, 2026 | 1,310.00 | 1,320.00 | 1,304.00 | 1,306.00 | 1,306.00 | -0.46% | 106,700 |
| Jul 22, 2026 | 1,303.00 | 1,318.00 | 1,296.00 | 1,312.00 | 1,312.00 | 1.31% | 139,600 |
| Jul 21, 2026 | 1,265.00 | 1,310.00 | 1,264.00 | 1,295.00 | 1,295.00 | 3.11% | 238,500 |
| Jul 17, 2026 | 1,268.00 | 1,273.00 | 1,244.00 | 1,256.00 | 1,256.00 | -1.34% | 124,800 |
| Jul 16, 2026 | 1,271.00 | 1,281.00 | 1,269.00 | 1,273.00 | 1,273.00 | 0.16% | 90,500 |
| Jul 15, 2026 | 1,261.00 | 1,274.00 | 1,261.00 | 1,271.00 | 1,271.00 | 0.95% | 93,800 |
| Jul 14, 2026 | 1,255.00 | 1,263.00 | 1,254.00 | 1,259.00 | 1,259.00 | 0.80% | 83,900 |
| Jul 13, 2026 | 1,266.00 | 1,276.00 | 1,248.00 | 1,249.00 | 1,249.00 | -0.72% | 127,900 |
| Jul 10, 2026 | 1,250.00 | 1,265.00 | 1,250.00 | 1,258.00 | 1,258.00 | 1.13% | 93,500 |
| Jul 9, 2026 | 1,253.00 | 1,261.00 | 1,240.00 | 1,244.00 | 1,244.00 | -0.80% | 107,900 |
| Jul 8, 2026 | 1,280.00 | 1,280.00 | 1,254.00 | 1,254.00 | 1,254.00 | -1.88% | 107,300 |
| Jul 7, 2026 | 1,280.00 | 1,287.00 | 1,276.00 | 1,278.00 | 1,278.00 | 0.63% | 145,000 |
| Jul 6, 2026 | 1,260.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | 1.44% | 92,300 |
| Jul 3, 2026 | 1,251.00 | 1,259.00 | 1,241.00 | 1,252.00 | 1,252.00 | 0.08% | 87,000 |
| Jul 2, 2026 | 1,230.00 | 1,255.00 | 1,229.00 | 1,251.00 | 1,251.00 | 2.37% | 183,900 |
| Jul 1, 2026 | 1,224.00 | 1,232.00 | 1,210.00 | 1,222.00 | 1,222.00 | 1.16% | 338,100 |
| Jun 30, 2026 | 1,237.00 | 1,237.00 | 1,208.00 | 1,208.00 | 1,208.00 | -2.19% | 230,500 |
| Jun 29, 2026 | 1,233.00 | 1,238.00 | 1,215.00 | 1,235.00 | 1,235.00 | 1.23% | 257,200 |
| Jun 26, 2026 | 1,212.00 | 1,224.00 | 1,206.00 | 1,220.00 | 1,220.00 | 0.91% | 133,600 |
| Jun 25, 2026 | 1,210.00 | 1,218.00 | 1,203.00 | 1,209.00 | 1,209.00 | 0.08% | 101,300 |