Union Tool Co. (TYO:6278)
Japan · Delayed Price · Currency is JPY 12,290
-350 (-2.77%)
Oct 23, 2026, 3:30 PM JST
Union Tool Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12,060.00 | 12,410.00 | 11,660.00 | 12,290.00 | 12,290.00 | -2.77% | 309,900 |
| Oct 22, 2026 | 13,390.00 | 13,490.00 | 12,610.00 | 12,640.00 | 12,640.00 | -6.23% | 276,100 |
| Oct 21, 2026 | 13,880.00 | 14,070.00 | 13,350.00 | 13,480.00 | 13,480.00 | 2.04% | 183,000 |
| Oct 20, 2026 | 14,180.00 | 14,220.00 | 13,210.00 | 13,210.00 | 13,210.00 | -6.97% | 241,600 |
| Oct 19, 2026 | 13,030.00 | 14,550.00 | 13,030.00 | 14,200.00 | 14,200.00 | 2.60% | 340,900 |
| Oct 16, 2026 | 14,070.00 | 14,200.00 | 13,580.00 | 13,840.00 | 13,840.00 | 0.29% | 383,700 |
| Oct 15, 2026 | 14,880.00 | 14,900.00 | 13,750.00 | 13,800.00 | 13,800.00 | -10.45% | 289,900 |
| Oct 14, 2026 | 15,650.00 | 16,110.00 | 15,170.00 | 15,410.00 | 15,410.00 | -1.72% | 176,800 |
| Oct 13, 2026 | 15,860.00 | 16,010.00 | 15,330.00 | 15,680.00 | 15,680.00 | -2.61% | 246,100 |
| Oct 9, 2026 | 15,790.00 | 16,240.00 | 15,590.00 | 16,100.00 | 16,100.00 | -0.56% | 196,300 |
| Oct 8, 2026 | 16,770.00 | 16,800.00 | 16,170.00 | 16,190.00 | 16,190.00 | -3.75% | 268,200 |
| Oct 7, 2026 | 17,180.00 | 17,180.00 | 16,550.00 | 16,820.00 | 16,820.00 | -1.46% | 294,700 |
| Oct 6, 2026 | 16,840.00 | 17,070.00 | 16,460.00 | 17,070.00 | 17,070.00 | 2.03% | 210,600 |
| Oct 5, 2026 | 16,900.00 | 16,920.00 | 16,470.00 | 16,730.00 | 16,730.00 | 2.20% | 287,500 |
| Oct 2, 2026 | 15,990.00 | 16,460.00 | 15,890.00 | 16,370.00 | 16,370.00 | 2.38% | 246,000 |
| Oct 1, 2026 | 15,180.00 | 16,130.00 | 15,180.00 | 15,990.00 | 15,990.00 | 6.18% | 309,400 |
| Sep 30, 2026 | 14,920.00 | 15,180.00 | 14,870.00 | 15,060.00 | 15,060.00 | 2.59% | 227,000 |
| Sep 29, 2026 | 14,470.00 | 14,740.00 | 14,450.00 | 14,680.00 | 14,680.00 | 1.59% | 184,100 |
| Sep 28, 2026 | 14,600.00 | 14,860.00 | 14,400.00 | 14,450.00 | 14,450.00 | 0.91% | 218,600 |
| Sep 25, 2026 | 14,190.00 | 14,320.00 | 13,920.00 | 14,320.00 | 14,320.00 | 0.49% | 193,200 |
| Sep 24, 2026 | 13,800.00 | 14,410.00 | 13,780.00 | 14,250.00 | 14,250.00 | 6.42% | 279,000 |
| Sep 18, 2026 | 13,260.00 | 13,570.00 | 13,190.00 | 13,390.00 | 13,390.00 | 4.28% | 229,900 |
| Sep 17, 2026 | 13,210.00 | 13,290.00 | 12,620.00 | 12,840.00 | 12,840.00 | -1.15% | 159,100 |
| Sep 16, 2026 | 12,650.00 | 12,990.00 | 12,500.00 | 12,990.00 | 12,990.00 | 1.64% | 149,300 |
| Sep 15, 2026 | 12,520.00 | 12,790.00 | 12,450.00 | 12,780.00 | 12,780.00 | 0.87% | 184,700 |
| Sep 14, 2026 | 11,930.00 | 12,670.00 | 11,930.00 | 12,670.00 | 12,670.00 | 1.12% | 224,600 |
| Sep 11, 2026 | 12,410.00 | 12,650.00 | 12,250.00 | 12,530.00 | 12,530.00 | -4.71% | 230,700 |
| Sep 10, 2026 | 13,600.00 | 13,660.00 | 12,820.00 | 13,150.00 | 13,150.00 | -3.10% | 147,900 |
| Sep 9, 2026 | 13,220.00 | 13,740.00 | 13,140.00 | 13,570.00 | 13,570.00 | 4.38% | 205,100 |
| Sep 8, 2026 | 13,700.00 | 13,840.00 | 13,000.00 | 13,000.00 | 13,000.00 | -7.14% | 176,200 |
| Sep 7, 2026 | 13,730.00 | 14,190.00 | 13,460.00 | 14,000.00 | 14,000.00 | 4.24% | 168,200 |
| Sep 4, 2026 | 13,340.00 | 13,630.00 | 13,330.00 | 13,430.00 | 13,430.00 | 0.75% | 117,700 |
| Sep 3, 2026 | 13,210.00 | 13,750.00 | 12,950.00 | 13,330.00 | 13,330.00 | 0.83% | 281,100 |
| Sep 2, 2026 | 13,550.00 | 13,580.00 | 13,210.00 | 13,220.00 | 13,220.00 | -4.27% | 174,800 |
| Sep 1, 2026 | 14,100.00 | 14,130.00 | 13,610.00 | 13,810.00 | 13,810.00 | -2.20% | 181,500 |
| Aug 31, 2026 | 13,680.00 | 14,310.00 | 13,570.00 | 14,120.00 | 14,120.00 | -1.74% | 228,700 |
| Aug 28, 2026 | 14,870.00 | 15,030.00 | 14,260.00 | 14,370.00 | 14,370.00 | -2.44% | 221,100 |
| Aug 27, 2026 | 15,040.00 | 15,250.00 | 14,350.00 | 14,730.00 | 14,730.00 | 2.01% | 298,600 |
| Aug 26, 2026 | 14,400.00 | 14,670.00 | 14,100.00 | 14,440.00 | 14,440.00 | -0.28% | 174,700 |
| Aug 25, 2026 | 14,240.00 | 14,540.00 | 13,990.00 | 14,480.00 | 14,480.00 | 1.76% | 194,000 |
| Aug 24, 2026 | 14,490.00 | 14,690.00 | 14,080.00 | 14,230.00 | 14,230.00 | -1.52% | 200,900 |
| Aug 21, 2026 | 14,300.00 | 14,660.00 | 13,970.00 | 14,450.00 | 14,450.00 | -3.02% | 331,700 |
| Aug 20, 2026 | 14,800.00 | 15,150.00 | 14,500.00 | 14,900.00 | 14,900.00 | 0.47% | 248,900 |
| Aug 19, 2026 | 15,100.00 | 15,310.00 | 14,580.00 | 14,830.00 | 14,830.00 | -7.95% | 213,400 |
| Aug 18, 2026 | 16,990.00 | 17,400.00 | 16,010.00 | 16,110.00 | 16,110.00 | -6.12% | 240,900 |
| Aug 17, 2026 | 16,010.00 | 17,340.00 | 15,980.00 | 17,160.00 | 17,160.00 | 4.83% | 216,600 |
| Aug 14, 2026 | 16,900.00 | 17,130.00 | 16,020.00 | 16,370.00 | 16,370.00 | -1.98% | 274,300 |
| Aug 13, 2026 | 16,980.00 | 16,980.00 | 16,160.00 | 16,700.00 | 16,700.00 | 0.72% | 290,400 |
| Aug 12, 2026 | 16,160.00 | 16,640.00 | 16,130.00 | 16,580.00 | 16,580.00 | -1.89% | 313,800 |
| Aug 10, 2026 | 16,730.00 | 17,630.00 | 16,400.00 | 16,900.00 | 16,900.00 | 2.49% | 288,600 |