Union Tool Co. (TYO:6278)
Japan · Delayed Price · Currency is JPY 15,620
+1,970 (14.43%)
Jul 31, 2026, 3:30 PM JST
Union Tool Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 16,350.00 | 16,390.00 | 15,140.00 | 15,620.00 | 15,620.00 | 14.43% | 452,900 |
| Jul 30, 2026 | 13,400.00 | 14,370.00 | 13,210.00 | 13,650.00 | 13,650.00 | 0.29% | 416,400 |
| Jul 29, 2026 | 15,340.00 | 15,420.00 | 13,250.00 | 13,610.00 | 13,610.00 | -10.99% | 508,100 |
| Jul 28, 2026 | 17,260.00 | 17,390.00 | 15,150.00 | 15,290.00 | 15,290.00 | -14.91% | 483,900 |
| Jul 27, 2026 | 18,260.00 | 18,410.00 | 17,320.00 | 17,970.00 | 17,970.00 | -3.39% | 196,600 |
| Jul 24, 2026 | 18,380.00 | 19,000.00 | 18,090.00 | 18,600.00 | 18,600.00 | 0.54% | 222,700 |
| Jul 23, 2026 | 18,990.00 | 19,070.00 | 18,220.00 | 18,500.00 | 18,500.00 | 0.43% | 135,600 |
| Jul 22, 2026 | 18,530.00 | 19,120.00 | 18,180.00 | 18,420.00 | 18,420.00 | 3.89% | 285,500 |
| Jul 21, 2026 | 17,260.00 | 17,900.00 | 16,710.00 | 17,730.00 | 17,730.00 | 2.78% | 352,200 |
| Jul 17, 2026 | 18,100.00 | 18,190.00 | 16,720.00 | 17,250.00 | 17,250.00 | -8.63% | 561,600 |
| Jul 16, 2026 | 20,060.00 | 20,360.00 | 18,650.00 | 18,880.00 | 18,880.00 | -7.90% | 283,500 |
| Jul 15, 2026 | 21,000.00 | 21,100.00 | 19,550.00 | 20,500.00 | 20,500.00 | -1.63% | 189,800 |
| Jul 14, 2026 | 20,450.00 | 20,890.00 | 19,640.00 | 20,840.00 | 20,840.00 | 0.63% | 337,100 |
| Jul 13, 2026 | 21,190.00 | 21,550.00 | 20,510.00 | 20,710.00 | 20,710.00 | -1.24% | 277,800 |
| Jul 10, 2026 | 19,690.00 | 21,880.00 | 19,580.00 | 20,970.00 | 20,970.00 | 9.33% | 466,000 |
| Jul 9, 2026 | 19,060.00 | 19,460.00 | 18,920.00 | 19,180.00 | 19,180.00 | 2.57% | 214,100 |
| Jul 8, 2026 | 18,210.00 | 19,550.00 | 18,180.00 | 18,700.00 | 18,700.00 | -2.86% | 307,500 |
| Jul 7, 2026 | 20,630.00 | 20,900.00 | 19,100.00 | 19,250.00 | 19,250.00 | -8.29% | 370,700 |
| Jul 6, 2026 | 21,630.00 | 22,000.00 | 20,670.00 | 20,990.00 | 20,990.00 | -5.15% | 185,900 |
| Jul 3, 2026 | 20,940.00 | 22,150.00 | 20,670.00 | 22,130.00 | 22,130.00 | 2.74% | 190,900 |
| Jul 2, 2026 | 21,360.00 | 22,100.00 | 20,910.00 | 21,540.00 | 21,540.00 | -5.77% | 166,100 |
| Jul 1, 2026 | 22,900.00 | 23,090.00 | 22,350.00 | 22,860.00 | 22,860.00 | 1.51% | 167,200 |
| Jun 30, 2026 | 22,200.00 | 22,750.00 | 21,540.00 | 22,520.00 | 22,520.00 | 2.18% | 173,300 |
| Jun 29, 2026 | 22,820.00 | 22,820.00 | 20,880.00 | 22,040.00 | 22,040.00 | -1.23% | 276,100 |
| Jun 26, 2026 | 23,070.00 | 23,760.00 | 21,980.00 | 22,380.00 | 22,315.00 | -4.89% | 341,400 |
| Jun 25, 2026 | 23,950.00 | 24,200.00 | 22,970.00 | 23,530.00 | 23,461.66 | 1.64% | 310,000 |
| Jun 24, 2026 | 22,580.00 | 23,960.00 | 22,430.00 | 23,150.00 | 23,082.76 | 1.40% | 262,600 |
| Jun 23, 2026 | 24,760.00 | 24,990.00 | 22,680.00 | 22,830.00 | 22,763.69 | -5.89% | 355,100 |
| Jun 22, 2026 | 25,510.00 | 26,120.00 | 24,020.00 | 24,260.00 | 24,189.54 | -3.31% | 420,800 |
| Jun 19, 2026 | 26,200.00 | 26,600.00 | 24,960.00 | 25,090.00 | 25,017.13 | -0.44% | 318,100 |
| Jun 18, 2026 | 26,090.00 | 26,480.00 | 25,200.00 | 25,200.00 | 25,126.81 | -3.30% | 238,100 |
| Jun 17, 2026 | 25,080.00 | 26,720.00 | 25,050.00 | 26,060.00 | 25,984.31 | 1.88% | 352,100 |
| Jun 16, 2026 | 27,020.00 | 27,150.00 | 25,410.00 | 25,580.00 | 25,505.71 | -3.22% | 279,300 |
| Jun 15, 2026 | 26,020.00 | 26,910.00 | 25,550.00 | 26,430.00 | 26,353.24 | 7.79% | 437,700 |
| Jun 12, 2026 | 25,190.00 | 26,050.00 | 24,390.00 | 24,520.00 | 24,448.78 | 2.29% | 473,400 |
| Jun 11, 2026 | 20,870.00 | 24,130.00 | 20,740.00 | 23,970.00 | 23,900.38 | 7.15% | 538,800 |
| Jun 10, 2026 | 21,490.00 | 22,850.00 | 21,240.00 | 22,370.00 | 22,305.03 | -0.40% | 484,000 |
| Jun 9, 2026 | 21,800.00 | 22,600.00 | 21,160.00 | 22,460.00 | 22,394.77 | 4.51% | 228,000 |
| Jun 8, 2026 | 20,000.00 | 21,560.00 | 19,560.00 | 21,490.00 | 21,427.58 | -4.32% | 421,600 |
| Jun 5, 2026 | 22,340.00 | 22,500.00 | 21,120.00 | 22,460.00 | 22,394.77 | -1.06% | 305,000 |
| Jun 4, 2026 | 22,860.00 | 23,320.00 | 21,950.00 | 22,700.00 | 22,634.07 | -2.83% | 318,000 |
| Jun 3, 2026 | 23,910.00 | 24,100.00 | 22,390.00 | 23,360.00 | 23,292.15 | -0.93% | 373,700 |
| Jun 2, 2026 | 22,690.00 | 23,640.00 | 21,250.00 | 23,580.00 | 23,511.51 | 2.21% | 372,200 |
| Jun 1, 2026 | 21,520.00 | 23,910.00 | 21,410.00 | 23,070.00 | 23,003.00 | 4.77% | 373,300 |
| May 29, 2026 | 21,840.00 | 22,160.00 | 21,230.00 | 22,020.00 | 21,956.05 | 1.33% | 253,700 |
| May 28, 2026 | 21,000.00 | 21,890.00 | 20,930.00 | 21,730.00 | 21,666.89 | 1.35% | 241,200 |
| May 27, 2026 | 22,680.00 | 22,800.00 | 21,120.00 | 21,440.00 | 21,377.73 | -2.23% | 329,500 |
| May 26, 2026 | 22,500.00 | 22,690.00 | 21,450.00 | 21,930.00 | 21,866.31 | -3.35% | 295,400 |
| May 25, 2026 | 22,000.00 | 22,880.00 | 21,810.00 | 22,690.00 | 22,624.10 | 7.43% | 347,300 |
| May 22, 2026 | 19,660.00 | 21,350.00 | 19,650.00 | 21,120.00 | 21,058.66 | 8.92% | 320,100 |