Unipres Corporation (TYO:5949)
Japan · Delayed Price · Currency is JPY 1,285.00
+68.00 (5.59%)
Nov 5, 2026, 3:30 PM JST
Unipres Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,250.00 | 1,297.00 | 1,246.00 | 1,285.00 | 1,285.00 | 5.59% | 252,300 |
| Nov 4, 2026 | 1,222.00 | 1,235.00 | 1,200.00 | 1,217.00 | 1,217.00 | -0.41% | 236,200 |
| Nov 2, 2026 | 1,230.00 | 1,231.00 | 1,217.00 | 1,222.00 | 1,222.00 | -0.65% | 187,500 |
| Oct 30, 2026 | 1,225.00 | 1,243.00 | 1,222.00 | 1,230.00 | 1,230.00 | 0.41% | 137,200 |
| Oct 29, 2026 | 1,230.00 | 1,231.00 | 1,208.00 | 1,225.00 | 1,225.00 | -0.57% | 609,000 |
| Oct 28, 2026 | 1,249.00 | 1,256.00 | 1,232.00 | 1,232.00 | 1,232.00 | -1.20% | 227,300 |
| Oct 27, 2026 | 1,260.00 | 1,264.00 | 1,243.00 | 1,247.00 | 1,247.00 | -0.72% | 175,600 |
| Oct 26, 2026 | 1,266.00 | 1,267.00 | 1,256.00 | 1,256.00 | 1,256.00 | -0.40% | 131,100 |
| Oct 23, 2026 | 1,272.00 | 1,273.00 | 1,246.00 | 1,261.00 | 1,261.00 | -0.24% | 176,400 |
| Oct 22, 2026 | 1,270.00 | 1,274.00 | 1,259.00 | 1,264.00 | 1,264.00 | -0.47% | 99,400 |
| Oct 21, 2026 | 1,290.00 | 1,291.00 | 1,267.00 | 1,270.00 | 1,270.00 | -0.24% | 92,900 |
| Oct 20, 2026 | 1,281.00 | 1,291.00 | 1,265.00 | 1,273.00 | 1,273.00 | -1.09% | 95,000 |
| Oct 19, 2026 | 1,304.00 | 1,304.00 | 1,280.00 | 1,287.00 | 1,287.00 | -0.54% | 137,100 |
| Oct 16, 2026 | 1,284.00 | 1,297.00 | 1,277.00 | 1,294.00 | 1,294.00 | 0.47% | 167,900 |
| Oct 15, 2026 | 1,261.00 | 1,288.00 | 1,255.00 | 1,288.00 | 1,288.00 | 1.26% | 226,500 |
| Oct 14, 2026 | 1,274.00 | 1,278.00 | 1,267.00 | 1,272.00 | 1,272.00 | -0.16% | 114,300 |
| Oct 13, 2026 | 1,265.00 | 1,279.00 | 1,258.00 | 1,274.00 | 1,274.00 | 1.19% | 103,300 |
| Oct 9, 2026 | 1,264.00 | 1,270.00 | 1,258.00 | 1,259.00 | 1,259.00 | -0.40% | 113,900 |
| Oct 8, 2026 | 1,286.00 | 1,286.00 | 1,264.00 | 1,264.00 | 1,264.00 | -1.71% | 148,100 |
| Oct 7, 2026 | 1,288.00 | 1,297.00 | 1,284.00 | 1,286.00 | 1,286.00 | -0.85% | 101,500 |
| Oct 6, 2026 | 1,289.00 | 1,302.00 | 1,280.00 | 1,297.00 | 1,297.00 | 1.25% | 87,700 |
| Oct 5, 2026 | 1,281.00 | 1,287.00 | 1,278.00 | 1,281.00 | 1,281.00 | 0.23% | 126,800 |
| Oct 2, 2026 | 1,299.00 | 1,299.00 | 1,270.00 | 1,278.00 | 1,278.00 | -1.84% | 133,300 |
| Oct 1, 2026 | 1,301.00 | 1,303.00 | 1,285.00 | 1,302.00 | 1,302.00 | -0.38% | 142,800 |
| Sep 30, 2026 | 1,298.00 | 1,312.00 | 1,293.00 | 1,307.00 | 1,307.00 | 1.63% | 124,600 |
| Sep 29, 2026 | 1,289.00 | 1,296.00 | 1,282.00 | 1,286.00 | 1,286.00 | -0.39% | 198,900 |
| Sep 28, 2026 | 1,347.00 | 1,347.00 | 1,326.00 | 1,326.00 | 1,291.00 | -1.19% | 256,800 |
| Sep 25, 2026 | 1,338.00 | 1,342.00 | 1,334.00 | 1,342.00 | 1,306.58 | 0.98% | 123,900 |
| Sep 24, 2026 | 1,334.00 | 1,338.00 | 1,327.00 | 1,329.00 | 1,293.92 | 0.61% | 168,100 |
| Sep 18, 2026 | 1,340.00 | 1,343.00 | 1,316.00 | 1,321.00 | 1,286.13 | -1.34% | 156,200 |
| Sep 17, 2026 | 1,320.00 | 1,339.00 | 1,320.00 | 1,339.00 | 1,303.66 | 1.67% | 161,400 |
| Sep 16, 2026 | 1,316.00 | 1,328.00 | 1,312.00 | 1,317.00 | 1,282.24 | 0.23% | 205,600 |
| Sep 15, 2026 | 1,296.00 | 1,316.00 | 1,295.00 | 1,314.00 | 1,279.32 | 1.31% | 102,500 |
| Sep 14, 2026 | 1,279.00 | 1,297.00 | 1,276.00 | 1,297.00 | 1,262.77 | 1.41% | 150,900 |
| Sep 11, 2026 | 1,260.00 | 1,282.00 | 1,259.00 | 1,279.00 | 1,245.24 | 0.71% | 193,600 |
| Sep 10, 2026 | 1,260.00 | 1,272.00 | 1,245.00 | 1,270.00 | 1,236.48 | -2.16% | 305,300 |
| Sep 9, 2026 | 1,303.00 | 1,310.00 | 1,294.00 | 1,298.00 | 1,263.74 | -0.61% | 150,900 |
| Sep 8, 2026 | 1,351.00 | 1,352.00 | 1,306.00 | 1,306.00 | 1,271.53 | -3.47% | 175,100 |
| Sep 7, 2026 | 1,353.00 | 1,364.00 | 1,350.00 | 1,353.00 | 1,317.29 | 0.22% | 82,800 |
| Sep 4, 2026 | 1,370.00 | 1,374.00 | 1,348.00 | 1,350.00 | 1,314.37 | -1.82% | 118,600 |
| Sep 3, 2026 | 1,358.00 | 1,386.00 | 1,355.00 | 1,375.00 | 1,338.71 | 1.78% | 195,100 |
| Sep 2, 2026 | 1,385.00 | 1,385.00 | 1,348.00 | 1,351.00 | 1,315.34 | -2.60% | 192,300 |
| Sep 1, 2026 | 1,350.00 | 1,387.00 | 1,348.00 | 1,387.00 | 1,350.39 | 3.43% | 235,400 |
| Aug 31, 2026 | 1,335.00 | 1,343.00 | 1,328.00 | 1,341.00 | 1,305.60 | 0.45% | 87,000 |
| Aug 28, 2026 | 1,331.00 | 1,342.00 | 1,330.00 | 1,335.00 | 1,299.76 | 0.30% | 99,900 |
| Aug 27, 2026 | 1,350.00 | 1,356.00 | 1,330.00 | 1,331.00 | 1,295.87 | -1.11% | 210,600 |
| Aug 26, 2026 | 1,350.00 | 1,362.00 | 1,346.00 | 1,346.00 | 1,310.47 | -0.15% | 130,500 |
| Aug 25, 2026 | 1,349.00 | 1,352.00 | 1,339.00 | 1,348.00 | 1,312.42 | 0.07% | 188,500 |
| Aug 24, 2026 | 1,346.00 | 1,359.00 | 1,342.00 | 1,347.00 | 1,311.45 | 0.30% | 128,900 |
| Aug 21, 2026 | 1,340.00 | 1,347.00 | 1,333.00 | 1,343.00 | 1,307.55 | 0.07% | 104,600 |