Union Tool Co. (TYO:6278)
Japan · Delayed Price · Currency is JPY 14,630
-1,930 (-11.65%)
At close: Mar 9, 2026
Union Tool Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,660.00 | 15,210.00 | 13,860.00 | 14,630.00 | 14,630.00 | -11.65% | 496,100 |
| Mar 6, 2026 | 15,730.00 | 16,630.00 | 15,530.00 | 16,560.00 | 16,560.00 | 3.56% | 285,500 |
| Mar 5, 2026 | 16,800.00 | 17,530.00 | 15,680.00 | 15,990.00 | 15,990.00 | 7.53% | 489,600 |
| Mar 4, 2026 | 15,220.00 | 16,160.00 | 14,400.00 | 14,870.00 | 14,870.00 | -9.44% | 460,200 |
| Mar 3, 2026 | 16,500.00 | 17,330.00 | 16,270.00 | 16,420.00 | 16,420.00 | -0.42% | 356,300 |
| Mar 2, 2026 | 15,560.00 | 16,530.00 | 15,280.00 | 16,490.00 | 16,490.00 | 4.70% | 226,600 |
| Feb 27, 2026 | 14,980.00 | 15,950.00 | 14,840.00 | 15,750.00 | 15,750.00 | 4.72% | 265,000 |
| Feb 26, 2026 | 16,130.00 | 16,150.00 | 14,970.00 | 15,040.00 | 15,040.00 | -5.88% | 400,000 |
| Feb 25, 2026 | 15,500.00 | 16,210.00 | 14,940.00 | 15,980.00 | 15,980.00 | 10.21% | 421,400 |
| Feb 24, 2026 | 14,300.00 | 14,990.00 | 14,250.00 | 14,500.00 | 14,500.00 | 3.57% | 292,600 |
| Feb 20, 2026 | 13,680.00 | 14,180.00 | 13,480.00 | 14,000.00 | 14,000.00 | 1.60% | 195,800 |
| Feb 19, 2026 | 13,360.00 | 14,110.00 | 13,310.00 | 13,780.00 | 13,780.00 | 3.07% | 232,400 |
| Feb 18, 2026 | 13,030.00 | 13,780.00 | 12,960.00 | 13,370.00 | 13,370.00 | 3.00% | 183,800 |
| Feb 17, 2026 | 12,750.00 | 13,000.00 | 12,340.00 | 12,980.00 | 12,980.00 | 0.39% | 188,000 |
| Feb 16, 2026 | 12,250.00 | 13,060.00 | 12,150.00 | 12,930.00 | 12,930.00 | 8.20% | 287,300 |
| Feb 13, 2026 | 11,950.00 | 12,250.00 | 11,050.00 | 11,950.00 | 11,950.00 | -3.78% | 378,100 |
| Feb 12, 2026 | 12,040.00 | 12,500.00 | 11,840.00 | 12,420.00 | 12,420.00 | 1.06% | 271,200 |
| Feb 10, 2026 | 11,520.00 | 12,290.00 | 11,520.00 | 12,290.00 | 12,290.00 | 7.34% | 240,200 |
| Feb 9, 2026 | 11,250.00 | 11,580.00 | 11,020.00 | 11,450.00 | 11,450.00 | 8.22% | 166,800 |
| Feb 6, 2026 | 10,320.00 | 10,600.00 | 10,180.00 | 10,580.00 | 10,580.00 | 0.47% | 128,800 |
| Feb 5, 2026 | 10,790.00 | 10,890.00 | 10,430.00 | 10,530.00 | 10,530.00 | -2.50% | 184,700 |
| Feb 4, 2026 | 10,540.00 | 10,930.00 | 10,530.00 | 10,800.00 | 10,800.00 | 1.79% | 120,700 |
| Feb 3, 2026 | 10,260.00 | 10,610.00 | 10,170.00 | 10,610.00 | 10,610.00 | 5.99% | 212,100 |
| Feb 2, 2026 | 10,250.00 | 10,490.00 | 9,860.00 | 10,010.00 | 10,010.00 | -2.91% | 125,000 |
| Jan 30, 2026 | 10,170.00 | 10,410.00 | 10,030.00 | 10,310.00 | 10,310.00 | 1.38% | 172,600 |
| Jan 29, 2026 | 10,460.00 | 10,530.00 | 10,080.00 | 10,170.00 | 10,170.00 | -1.26% | 96,000 |
| Jan 28, 2026 | 10,200.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.29% | 82,100 |
| Jan 27, 2026 | 10,070.00 | 10,410.00 | 10,020.00 | 10,330.00 | 10,330.00 | 3.82% | 129,000 |
| Jan 26, 2026 | 10,150.00 | 10,230.00 | 9,930.00 | 9,950.00 | 9,950.00 | -2.83% | 165,700 |
| Jan 23, 2026 | 10,550.00 | 10,620.00 | 10,240.00 | 10,240.00 | 10,240.00 | -3.67% | 137,200 |
| Jan 22, 2026 | 10,600.00 | 10,750.00 | 10,460.00 | 10,630.00 | 10,630.00 | 1.43% | 153,900 |
| Jan 21, 2026 | 9,750.00 | 10,540.00 | 9,740.00 | 10,480.00 | 10,480.00 | 4.80% | 217,900 |
| Jan 20, 2026 | 10,200.00 | 10,200.00 | 9,890.00 | 10,000.00 | 10,000.00 | -1.57% | 146,100 |
| Jan 19, 2026 | 10,080.00 | 10,200.00 | 9,850.00 | 10,160.00 | 10,160.00 | -1.55% | 193,400 |
| Jan 16, 2026 | 10,340.00 | 10,550.00 | 10,130.00 | 10,320.00 | 10,320.00 | 0.98% | 260,400 |
| Jan 15, 2026 | 9,620.00 | 10,230.00 | 9,620.00 | 10,220.00 | 10,220.00 | 6.24% | 357,300 |
| Jan 14, 2026 | 9,030.00 | 9,850.00 | 8,990.00 | 9,620.00 | 9,620.00 | 6.30% | 295,800 |
| Jan 13, 2026 | 9,160.00 | 9,380.00 | 8,930.00 | 9,050.00 | 9,050.00 | 0.22% | 198,100 |
| Jan 9, 2026 | 8,410.00 | 9,030.00 | 8,340.00 | 9,030.00 | 9,030.00 | 6.74% | 255,000 |
| Jan 8, 2026 | 8,550.00 | 8,610.00 | 8,280.00 | 8,460.00 | 8,460.00 | -1.17% | 152,100 |
| Jan 7, 2026 | 8,500.00 | 8,740.00 | 8,460.00 | 8,560.00 | 8,560.00 | 0.23% | 180,300 |
| Jan 6, 2026 | 8,810.00 | 8,810.00 | 8,380.00 | 8,540.00 | 8,540.00 | -1.39% | 232,300 |
| Jan 5, 2026 | 8,650.00 | 8,820.00 | 8,550.00 | 8,660.00 | 8,660.00 | 1.52% | 199,100 |
| Dec 30, 2025 | 8,400.00 | 8,690.00 | 8,320.00 | 8,530.00 | 8,530.00 | -0.23% | 150,100 |
| Dec 29, 2025 | 8,400.00 | 8,570.00 | 8,390.00 | 8,550.00 | 8,550.00 | 1.79% | 92,900 |
| Dec 26, 2025 | 8,600.00 | 8,650.00 | 8,350.00 | 8,400.00 | 8,335.00 | -1.98% | 169,500 |
| Dec 25, 2025 | 8,500.00 | 8,650.00 | 8,400.00 | 8,570.00 | 8,503.68 | 2.02% | 104,500 |
| Dec 24, 2025 | 8,570.00 | 8,760.00 | 8,400.00 | 8,400.00 | 8,335.00 | -2.10% | 141,100 |
| Dec 23, 2025 | 8,630.00 | 8,690.00 | 8,490.00 | 8,580.00 | 8,513.61 | -0.35% | 113,300 |
| Dec 22, 2025 | 8,350.00 | 8,700.00 | 8,280.00 | 8,610.00 | 8,543.38 | 5.00% | 179,900 |