Unipres Corporation (TYO:5949)
Japan · Delayed Price · Currency is JPY 1,290.00
-13.00 (-1.00%)
Aug 12, 2026, 3:30 PM JST
Unipres Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,195.00 | 1,208.00 | 1,190.00 | 1,208.00 | 1,208.00 | 0.83% | 166,100 |
| Jun 23, 2026 | 1,213.00 | 1,213.00 | 1,196.00 | 1,198.00 | 1,198.00 | -1.24% | 163,000 |
| Jun 22, 2026 | 1,205.00 | 1,226.00 | 1,205.00 | 1,213.00 | 1,213.00 | 0.66% | 161,700 |
| Jun 19, 2026 | 1,215.00 | 1,221.00 | 1,204.00 | 1,205.00 | 1,205.00 | -1.07% | 143,700 |
| Jun 18, 2026 | 1,220.00 | 1,228.00 | 1,208.00 | 1,218.00 | 1,218.00 | -0.25% | 99,400 |
| Jun 17, 2026 | 1,214.00 | 1,230.00 | 1,213.00 | 1,221.00 | 1,221.00 | 0.49% | 85,800 |
| Jun 16, 2026 | 1,225.00 | 1,225.00 | 1,207.00 | 1,215.00 | 1,215.00 | -0.74% | 99,000 |
| Jun 15, 2026 | 1,215.00 | 1,238.00 | 1,213.00 | 1,224.00 | 1,224.00 | 1.75% | 134,100 |
| Jun 12, 2026 | 1,214.00 | 1,225.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.25% | 149,900 |
| Jun 11, 2026 | 1,207.00 | 1,212.00 | 1,194.00 | 1,206.00 | 1,206.00 | -0.66% | 182,500 |
| Jun 10, 2026 | 1,216.00 | 1,216.00 | 1,200.00 | 1,214.00 | 1,214.00 | -0.16% | 225,700 |
| Jun 9, 2026 | 1,223.00 | 1,236.00 | 1,208.00 | 1,216.00 | 1,216.00 | - | 255,200 |
| Jun 8, 2026 | 1,210.00 | 1,225.00 | 1,204.00 | 1,216.00 | 1,216.00 | -1.78% | 221,300 |
| Jun 5, 2026 | 1,232.00 | 1,241.00 | 1,208.00 | 1,238.00 | 1,238.00 | -0.32% | 157,700 |
| Jun 4, 2026 | 1,260.00 | 1,267.00 | 1,240.00 | 1,242.00 | 1,242.00 | -2.20% | 107,400 |
| Jun 3, 2026 | 1,277.00 | 1,293.00 | 1,261.00 | 1,270.00 | 1,270.00 | 0.40% | 189,300 |
| Jun 2, 2026 | 1,261.00 | 1,268.00 | 1,241.00 | 1,265.00 | 1,265.00 | -1.25% | 176,400 |
| Jun 1, 2026 | 1,297.00 | 1,297.00 | 1,270.00 | 1,281.00 | 1,281.00 | -1.23% | 205,300 |