Unipres Corporation (TYO:5949)
Japan · Delayed Price · Currency is JPY 1,319.00
+25.00 (1.93%)
May 7, 2026, 3:30 PM JST
Unipres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,318.00 | 1,322.00 | 1,298.00 | 1,319.00 | 1,319.00 | 1.93% | 125,300 |
| May 1, 2026 | 1,309.00 | 1,310.00 | 1,282.00 | 1,294.00 | 1,294.00 | -1.15% | 104,800 |
| Apr 30, 2026 | 1,307.00 | 1,314.00 | 1,294.00 | 1,309.00 | 1,309.00 | -1.36% | 112,200 |
| Apr 28, 2026 | 1,312.00 | 1,327.00 | 1,305.00 | 1,327.00 | 1,327.00 | 1.22% | 115,500 |
| Apr 27, 2026 | 1,307.00 | 1,316.00 | 1,300.00 | 1,311.00 | 1,311.00 | -0.61% | 137,500 |
| Apr 24, 2026 | 1,338.00 | 1,346.00 | 1,310.00 | 1,319.00 | 1,319.00 | -0.53% | 104,800 |
| Apr 23, 2026 | 1,331.00 | 1,341.00 | 1,304.00 | 1,326.00 | 1,326.00 | -0.38% | 188,000 |
| Apr 22, 2026 | 1,355.00 | 1,363.00 | 1,330.00 | 1,331.00 | 1,331.00 | -2.85% | 125,500 |
| Apr 21, 2026 | 1,370.00 | 1,378.00 | 1,355.00 | 1,370.00 | 1,370.00 | 0.37% | 188,400 |
| Apr 20, 2026 | 1,374.00 | 1,374.00 | 1,360.00 | 1,365.00 | 1,365.00 | 0.22% | 70,300 |
| Apr 17, 2026 | 1,381.00 | 1,381.00 | 1,356.00 | 1,362.00 | 1,362.00 | -1.38% | 184,000 |
| Apr 16, 2026 | 1,386.00 | 1,388.00 | 1,376.00 | 1,381.00 | 1,381.00 | -0.36% | 81,700 |
| Apr 15, 2026 | 1,391.00 | 1,405.00 | 1,376.00 | 1,386.00 | 1,386.00 | 0.07% | 110,800 |
| Apr 14, 2026 | 1,392.00 | 1,406.00 | 1,374.00 | 1,385.00 | 1,385.00 | -0.50% | 88,300 |
| Apr 13, 2026 | 1,397.00 | 1,412.00 | 1,382.00 | 1,392.00 | 1,392.00 | -0.36% | 130,700 |
| Apr 10, 2026 | 1,399.00 | 1,419.00 | 1,388.00 | 1,397.00 | 1,397.00 | 1.01% | 125,200 |
| Apr 9, 2026 | 1,400.00 | 1,403.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.21% | 138,000 |
| Apr 8, 2026 | 1,400.00 | 1,408.00 | 1,390.00 | 1,400.00 | 1,400.00 | 2.94% | 129,000 |
| Apr 7, 2026 | 1,375.00 | 1,389.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.09% | 92,100 |
| Apr 6, 2026 | 1,354.00 | 1,383.00 | 1,354.00 | 1,375.00 | 1,375.00 | 1.03% | 83,500 |
| Apr 3, 2026 | 1,367.00 | 1,381.00 | 1,353.00 | 1,361.00 | 1,361.00 | 0.89% | 82,700 |
| Apr 2, 2026 | 1,356.00 | 1,382.00 | 1,346.00 | 1,349.00 | 1,349.00 | -0.44% | 148,000 |
| Apr 1, 2026 | 1,333.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,355.00 | 4.15% | 144,400 |
| Mar 31, 2026 | 1,290.00 | 1,322.00 | 1,289.00 | 1,301.00 | 1,301.00 | 0.93% | 181,100 |
| Mar 30, 2026 | 1,254.00 | 1,300.00 | 1,245.00 | 1,289.00 | 1,289.00 | -3.52% | 506,600 |
| Mar 27, 2026 | 1,338.00 | 1,352.00 | 1,324.00 | 1,336.00 | 1,306.00 | 0.75% | 526,800 |
| Mar 26, 2026 | 1,331.00 | 1,335.00 | 1,308.00 | 1,326.00 | 1,296.22 | 0.15% | 239,800 |
| Mar 25, 2026 | 1,330.00 | 1,335.00 | 1,321.00 | 1,324.00 | 1,294.27 | 1.85% | 217,900 |
| Mar 24, 2026 | 1,289.00 | 1,300.00 | 1,276.00 | 1,300.00 | 1,270.81 | 4.00% | 226,200 |
| Mar 23, 2026 | 1,267.00 | 1,267.00 | 1,230.00 | 1,250.00 | 1,221.93 | -2.95% | 317,200 |
| Mar 19, 2026 | 1,299.00 | 1,308.00 | 1,282.00 | 1,288.00 | 1,259.08 | -1.53% | 274,800 |
| Mar 18, 2026 | 1,300.00 | 1,310.00 | 1,296.00 | 1,308.00 | 1,278.63 | 2.19% | 148,000 |
| Mar 17, 2026 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,251.26 | -0.39% | 137,300 |
| Mar 16, 2026 | 1,286.00 | 1,295.00 | 1,272.00 | 1,285.00 | 1,256.15 | -0.62% | 176,900 |
| Mar 13, 2026 | 1,295.00 | 1,308.00 | 1,287.00 | 1,293.00 | 1,263.97 | -2.42% | 217,300 |
| Mar 12, 2026 | 1,353.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,295.25 | -2.07% | 148,800 |
| Mar 11, 2026 | 1,374.00 | 1,382.00 | 1,353.00 | 1,353.00 | 1,322.62 | 0.67% | 173,200 |
| Mar 10, 2026 | 1,354.00 | 1,356.00 | 1,331.00 | 1,344.00 | 1,313.82 | 1.13% | 178,000 |
| Mar 9, 2026 | 1,318.00 | 1,330.00 | 1,289.00 | 1,329.00 | 1,299.16 | -3.06% | 271,300 |
| Mar 6, 2026 | 1,372.00 | 1,383.00 | 1,357.00 | 1,371.00 | 1,340.21 | -1.58% | 122,500 |
| Mar 5, 2026 | 1,398.00 | 1,419.00 | 1,386.00 | 1,393.00 | 1,361.72 | 2.65% | 132,300 |
| Mar 4, 2026 | 1,401.00 | 1,408.00 | 1,343.00 | 1,357.00 | 1,326.53 | -6.09% | 277,500 |
| Mar 3, 2026 | 1,452.00 | 1,476.00 | 1,438.00 | 1,445.00 | 1,412.55 | -0.96% | 325,100 |
| Mar 2, 2026 | 1,460.00 | 1,491.00 | 1,455.00 | 1,459.00 | 1,426.24 | -1.29% | 461,500 |
| Feb 27, 2026 | 1,476.00 | 1,479.00 | 1,463.00 | 1,478.00 | 1,444.81 | 0.68% | 162,600 |
| Feb 26, 2026 | 1,495.00 | 1,495.00 | 1,464.00 | 1,468.00 | 1,435.04 | -1.08% | 120,700 |
| Feb 25, 2026 | 1,500.00 | 1,505.00 | 1,477.00 | 1,484.00 | 1,450.68 | -0.27% | 154,600 |
| Feb 24, 2026 | 1,471.00 | 1,498.00 | 1,464.00 | 1,488.00 | 1,454.59 | 1.16% | 110,000 |
| Feb 20, 2026 | 1,459.00 | 1,478.00 | 1,454.00 | 1,471.00 | 1,437.97 | -0.20% | 276,600 |
| Feb 19, 2026 | 1,458.00 | 1,475.00 | 1,443.00 | 1,474.00 | 1,440.90 | 1.31% | 86,500 |