Unipres Corporation (TYO:5949)
Japan · Delayed Price · Currency is JPY 1,295.00
+39.00 (3.11%)
Jul 21, 2026, 3:30 PM JST
Unipres Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,289.00 | 1,308.00 | 1,282.00 | 1,297.00 | 1,297.00 | 0.54% | 156,900 |
| May 28, 2026 | 1,287.00 | 1,301.00 | 1,281.00 | 1,290.00 | 1,290.00 | - | 170,800 |
| May 27, 2026 | 1,266.00 | 1,290.00 | 1,266.00 | 1,290.00 | 1,290.00 | 1.57% | 145,300 |
| May 26, 2026 | 1,254.00 | 1,273.00 | 1,246.00 | 1,270.00 | 1,270.00 | 0.24% | 111,600 |
| May 25, 2026 | 1,266.00 | 1,281.00 | 1,255.00 | 1,267.00 | 1,267.00 | 0.08% | 114,400 |
| May 22, 2026 | 1,273.00 | 1,273.00 | 1,255.00 | 1,266.00 | 1,266.00 | 0.40% | 108,000 |
| May 21, 2026 | 1,269.00 | 1,274.00 | 1,260.00 | 1,261.00 | 1,261.00 | 0.16% | 105,400 |
| May 20, 2026 | 1,282.00 | 1,286.00 | 1,247.00 | 1,259.00 | 1,259.00 | -1.49% | 192,500 |
| May 19, 2026 | 1,264.00 | 1,280.00 | 1,262.00 | 1,278.00 | 1,278.00 | 1.27% | 187,200 |
| May 18, 2026 | 1,275.00 | 1,277.00 | 1,243.00 | 1,262.00 | 1,262.00 | -1.17% | 176,000 |
| May 15, 2026 | 1,276.00 | 1,289.00 | 1,266.00 | 1,277.00 | 1,277.00 | -0.47% | 263,000 |
| May 14, 2026 | 1,250.00 | 1,283.00 | 1,247.00 | 1,283.00 | 1,283.00 | 2.64% | 280,000 |
| May 13, 2026 | 1,287.00 | 1,328.00 | 1,250.00 | 1,250.00 | 1,250.00 | -7.95% | 584,700 |
| May 12, 2026 | 1,342.00 | 1,362.00 | 1,342.00 | 1,358.00 | 1,358.00 | 1.65% | 168,800 |
| May 11, 2026 | 1,334.00 | 1,351.00 | 1,332.00 | 1,336.00 | 1,336.00 | 0.23% | 179,100 |