Union Tool Co. (TYO:6278)
Japan · Delayed Price · Currency is JPY 25,090
-110 (-0.44%)
Jun 19, 2026, 3:30 PM JST
Union Tool Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 26,200.00 | 26,600.00 | 24,960.00 | 25,090.00 | 25,090.00 | -0.44% | 318,100 |
| Jun 18, 2026 | 26,090.00 | 26,480.00 | 25,200.00 | 25,200.00 | 25,200.00 | -3.30% | 238,100 |
| Jun 17, 2026 | 25,080.00 | 26,720.00 | 25,050.00 | 26,060.00 | 26,060.00 | 1.88% | 352,100 |
| Jun 16, 2026 | 27,020.00 | 27,150.00 | 25,410.00 | 25,580.00 | 25,580.00 | -3.22% | 279,300 |
| Jun 15, 2026 | 26,020.00 | 26,910.00 | 25,550.00 | 26,430.00 | 26,430.00 | 7.79% | 437,700 |
| Jun 12, 2026 | 25,190.00 | 26,050.00 | 24,390.00 | 24,520.00 | 24,520.00 | 2.29% | 473,400 |
| Jun 11, 2026 | 20,870.00 | 24,130.00 | 20,740.00 | 23,970.00 | 23,970.00 | 7.15% | 538,800 |
| Jun 10, 2026 | 21,490.00 | 22,850.00 | 21,240.00 | 22,370.00 | 22,370.00 | -0.40% | 484,000 |
| Jun 9, 2026 | 21,800.00 | 22,600.00 | 21,160.00 | 22,460.00 | 22,460.00 | 4.51% | 228,000 |
| Jun 8, 2026 | 20,000.00 | 21,560.00 | 19,560.00 | 21,490.00 | 21,490.00 | -4.32% | 421,600 |
| Jun 5, 2026 | 22,340.00 | 22,500.00 | 21,120.00 | 22,460.00 | 22,460.00 | -1.06% | 305,000 |
| Jun 4, 2026 | 22,860.00 | 23,320.00 | 21,950.00 | 22,700.00 | 22,700.00 | -2.83% | 318,000 |
| Jun 3, 2026 | 23,910.00 | 24,100.00 | 22,390.00 | 23,360.00 | 23,360.00 | -0.93% | 373,700 |
| Jun 2, 2026 | 22,690.00 | 23,640.00 | 21,250.00 | 23,580.00 | 23,580.00 | 2.21% | 372,200 |
| Jun 1, 2026 | 21,520.00 | 23,910.00 | 21,410.00 | 23,070.00 | 23,070.00 | 4.77% | 373,300 |
| May 29, 2026 | 21,840.00 | 22,160.00 | 21,230.00 | 22,020.00 | 22,020.00 | 1.33% | 253,700 |
| May 28, 2026 | 21,000.00 | 21,890.00 | 20,930.00 | 21,730.00 | 21,730.00 | 1.35% | 241,200 |
| May 27, 2026 | 22,680.00 | 22,800.00 | 21,120.00 | 21,440.00 | 21,440.00 | -2.23% | 329,500 |
| May 26, 2026 | 22,500.00 | 22,690.00 | 21,450.00 | 21,930.00 | 21,930.00 | -3.35% | 295,400 |
| May 25, 2026 | 22,000.00 | 22,880.00 | 21,810.00 | 22,690.00 | 22,690.00 | 7.43% | 347,300 |
| May 22, 2026 | 19,660.00 | 21,350.00 | 19,650.00 | 21,120.00 | 21,120.00 | 8.92% | 320,100 |
| May 21, 2026 | 19,750.00 | 19,990.00 | 19,040.00 | 19,390.00 | 19,390.00 | 2.05% | 239,000 |
| May 20, 2026 | 18,550.00 | 19,130.00 | 18,010.00 | 19,000.00 | 19,000.00 | 0.26% | 274,600 |
| May 19, 2026 | 19,480.00 | 19,580.00 | 18,440.00 | 18,950.00 | 18,950.00 | -4.68% | 378,400 |
| May 18, 2026 | 20,250.00 | 20,540.00 | 19,100.00 | 19,880.00 | 19,880.00 | -1.39% | 415,500 |
| May 15, 2026 | 22,360.00 | 22,650.00 | 19,760.00 | 20,160.00 | 20,160.00 | -9.84% | 909,800 |
| May 14, 2026 | 22,360.00 | 22,360.00 | 21,700.00 | 22,360.00 | 22,360.00 | 21.79% | 441,300 |
| May 13, 2026 | 17,800.00 | 18,960.00 | 17,490.00 | 18,360.00 | 18,360.00 | -1.61% | 430,300 |
| May 12, 2026 | 17,690.00 | 18,660.00 | 17,550.00 | 18,660.00 | 18,660.00 | 5.78% | 574,300 |
| May 11, 2026 | 17,240.00 | 17,790.00 | 16,660.00 | 17,640.00 | 17,640.00 | 2.68% | 413,100 |
| May 8, 2026 | 16,600.00 | 17,180.00 | 16,300.00 | 17,180.00 | 17,180.00 | 1.66% | 252,700 |
| May 7, 2026 | 16,550.00 | 17,240.00 | 16,210.00 | 16,900.00 | 16,900.00 | 7.44% | 554,500 |
| May 1, 2026 | 16,450.00 | 16,690.00 | 15,730.00 | 15,730.00 | 15,730.00 | -5.53% | 276,900 |
| Apr 30, 2026 | 16,440.00 | 16,840.00 | 16,320.00 | 16,650.00 | 16,650.00 | 1.65% | 197,900 |
| Apr 28, 2026 | 16,400.00 | 16,740.00 | 16,260.00 | 16,380.00 | 16,380.00 | -1.09% | 199,800 |
| Apr 27, 2026 | 16,890.00 | 17,260.00 | 16,560.00 | 16,560.00 | 16,560.00 | -2.13% | 401,500 |
| Apr 24, 2026 | 16,870.00 | 17,070.00 | 16,410.00 | 16,920.00 | 16,920.00 | 0.71% | 370,700 |
| Apr 23, 2026 | 16,800.00 | 16,830.00 | 16,230.00 | 16,800.00 | 16,800.00 | 0.96% | 474,500 |
| Apr 22, 2026 | 16,680.00 | 16,790.00 | 16,180.00 | 16,640.00 | 16,640.00 | 0.85% | 820,300 |
| Apr 21, 2026 | 17,000.00 | 17,020.00 | 16,240.00 | 16,500.00 | 16,500.00 | -0.18% | 244,900 |
| Apr 20, 2026 | 16,280.00 | 17,190.00 | 16,100.00 | 16,530.00 | 16,530.00 | 2.29% | 349,000 |
| Apr 17, 2026 | 17,250.00 | 17,300.00 | 16,100.00 | 16,160.00 | 16,160.00 | -6.59% | 379,300 |
| Apr 16, 2026 | 17,010.00 | 17,420.00 | 16,840.00 | 17,300.00 | 17,300.00 | 3.53% | 290,500 |
| Apr 15, 2026 | 17,770.00 | 17,940.00 | 16,580.00 | 16,710.00 | 16,710.00 | -4.95% | 633,500 |
| Apr 14, 2026 | 16,360.00 | 17,580.00 | 16,300.00 | 17,580.00 | 17,580.00 | 8.92% | 616,700 |
| Apr 13, 2026 | 16,390.00 | 16,950.00 | 16,080.00 | 16,140.00 | 16,140.00 | -3.47% | 297,300 |
| Apr 10, 2026 | 16,790.00 | 17,150.00 | 16,400.00 | 16,720.00 | 16,720.00 | 2.01% | 373,200 |
| Apr 9, 2026 | 15,090.00 | 16,430.00 | 14,910.00 | 16,390.00 | 16,390.00 | 7.48% | 519,700 |
| Apr 8, 2026 | 14,650.00 | 15,320.00 | 14,370.00 | 15,250.00 | 15,250.00 | 10.91% | 420,900 |
| Apr 7, 2026 | 13,380.00 | 13,890.00 | 13,230.00 | 13,750.00 | 13,750.00 | -5.56% | 549,200 |