Union Tool Co. (TYO:6278)
Japan · Delayed Price · Currency is JPY 22,020
+290 (1.33%)
May 29, 2026, 3:30 PM JST
Union Tool Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 14,220.00 | 14,940.00 | 14,120.00 | 14,560.00 | 14,560.00 | 2.10% | 107,600 |
| Apr 3, 2026 | 14,100.00 | 14,500.00 | 14,100.00 | 14,260.00 | 14,260.00 | 3.33% | 159,500 |
| Apr 2, 2026 | 14,340.00 | 14,600.00 | 13,780.00 | 13,800.00 | 13,800.00 | -3.43% | 169,100 |
| Apr 1, 2026 | 14,100.00 | 14,290.00 | 13,800.00 | 14,290.00 | 14,290.00 | 10.69% | 171,000 |
| Mar 31, 2026 | 12,900.00 | 13,330.00 | 12,500.00 | 12,910.00 | 12,910.00 | -5.42% | 250,200 |
| Mar 30, 2026 | 13,450.00 | 13,660.00 | 13,200.00 | 13,650.00 | 13,650.00 | -4.55% | 180,700 |
| Mar 27, 2026 | 14,580.00 | 14,680.00 | 13,910.00 | 14,300.00 | 14,300.00 | -3.90% | 243,200 |
| Mar 26, 2026 | 14,950.00 | 15,320.00 | 14,440.00 | 14,880.00 | 14,880.00 | -0.80% | 165,000 |
| Mar 25, 2026 | 14,750.00 | 15,090.00 | 14,640.00 | 15,000.00 | 15,000.00 | 8.15% | 208,700 |
| Mar 24, 2026 | 14,420.00 | 14,570.00 | 13,660.00 | 13,870.00 | 13,870.00 | -0.29% | 139,900 |
| Mar 23, 2026 | 14,220.00 | 14,290.00 | 13,460.00 | 13,910.00 | 13,910.00 | -6.14% | 224,800 |
| Mar 19, 2026 | 14,500.00 | 15,020.00 | 14,240.00 | 14,820.00 | 14,820.00 | -1.53% | 203,100 |
| Mar 18, 2026 | 14,560.00 | 15,050.00 | 14,430.00 | 15,050.00 | 15,050.00 | 5.54% | 132,400 |
| Mar 17, 2026 | 15,290.00 | 15,450.00 | 14,260.00 | 14,260.00 | 14,260.00 | -4.10% | 159,000 |
| Mar 16, 2026 | 14,290.00 | 15,010.00 | 14,160.00 | 14,870.00 | 14,870.00 | 3.19% | 216,900 |