Unozawa-gumi Iron Works, Limited (TYO:6396)
Japan · Delayed Price · Currency is JPY 4,565.00
+40.00 (0.88%)
Sep 10, 2026, 10:34 AM JST
Unozawa-gumi Iron Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4,455.00 | 4,565.00 | 4,455.00 | 4,565.00 | 4,565.00 | 0.88% | 300 |
| Sep 9, 2026 | 4,490.00 | 4,525.00 | 4,490.00 | 4,525.00 | 4,525.00 | 0.78% | 200 |
| Sep 8, 2026 | 4,495.00 | 4,495.00 | 4,425.00 | 4,490.00 | 4,490.00 | -0.11% | 500 |
| Sep 7, 2026 | 4,630.00 | 4,745.00 | 4,465.00 | 4,495.00 | 4,495.00 | -4.36% | 2,400 |
| Sep 4, 2026 | 4,560.00 | 4,705.00 | 4,560.00 | 4,700.00 | 4,700.00 | - | 1,300 |
| Sep 3, 2026 | 4,800.00 | 4,850.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 1,800 |
| Sep 1, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.21% | 100 |
| Aug 31, 2026 | 4,700.00 | 4,810.00 | 4,700.00 | 4,810.00 | 4,810.00 | 2.34% | 1,400 |
| Aug 27, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.63% | 200 |
| Aug 26, 2026 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | - | 200 |
| Aug 25, 2026 | 4,390.00 | 4,800.00 | 4,390.00 | 4,730.00 | 4,730.00 | 7.74% | 1,500 |
| Aug 24, 2026 | 4,430.00 | 4,430.00 | 4,390.00 | 4,390.00 | 4,390.00 | -2.44% | 1,100 |
| Aug 20, 2026 | 4,550.00 | 4,550.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.10% | 400 |
| Aug 19, 2026 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | -2.47% | - |
| Aug 18, 2026 | 4,475.00 | 4,665.00 | 4,435.00 | 4,665.00 | 4,665.00 | 1.41% | 1,500 |
| Aug 17, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.86% | 2,200 |
| Aug 14, 2026 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | -1.49% | 100 |
| Aug 12, 2026 | 4,720.00 | 4,720.00 | 4,710.00 | 4,710.00 | 4,710.00 | -0.21% | 200 |
| Aug 10, 2026 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 1.51% | 100 |
| Aug 7, 2026 | 4,350.00 | 4,700.00 | 4,350.00 | 4,650.00 | 4,650.00 | 6.90% | 2,100 |
| Aug 4, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 1.64% | 300 |
| Jul 30, 2026 | 4,195.00 | 4,295.00 | 4,125.00 | 4,280.00 | 4,280.00 | 0.71% | 1,400 |
| Jul 24, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 1.67% | 100 |
| Jul 22, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 3.47% | 600 |
| Jul 21, 2026 | 3,885.00 | 4,040.00 | 3,885.00 | 4,040.00 | 4,040.00 | 2.15% | 1,900 |
| Jul 17, 2026 | 3,955.00 | 3,955.00 | 3,935.00 | 3,955.00 | 3,955.00 | -1.00% | 1,500 |
| Jul 16, 2026 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.25% | 400 |
| Jul 15, 2026 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | -0.38% | 100 |
| Jul 14, 2026 | 4,030.00 | 4,110.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1.01% | 2,300 |
| Jul 13, 2026 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | -1.49% | 100 |
| Jul 10, 2026 | 3,965.00 | 4,020.00 | 3,965.00 | 4,020.00 | 4,020.00 | 1.39% | 500 |
| Jul 9, 2026 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | - | 100 |
| Jul 8, 2026 | 3,940.00 | 3,965.00 | 3,940.00 | 3,965.00 | 3,965.00 | 0.63% | 800 |
| Jul 6, 2026 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.25% | 100 |
| Jul 3, 2026 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | -1.75% | 300 |
| Jul 2, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 2,400 |
| Jul 1, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 100 |
| Jun 29, 2026 | 3,995.00 | 4,000.00 | 3,995.00 | 4,000.00 | 4,000.00 | 1.78% | 1,400 |
| Jun 26, 2026 | 3,995.00 | 4,000.00 | 3,930.00 | 3,930.00 | 3,930.00 | -1.13% | 1,400 |
| Jun 25, 2026 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 1.79% | 200 |
| Jun 23, 2026 | 3,940.00 | 3,940.00 | 3,870.00 | 3,905.00 | 3,905.00 | -2.13% | 1,400 |
| Jun 22, 2026 | 3,965.00 | 4,000.00 | 3,930.00 | 3,990.00 | 3,990.00 | 0.63% | 1,600 |
| Jun 19, 2026 | 3,935.00 | 3,965.00 | 3,935.00 | 3,965.00 | 3,965.00 | 2.59% | 200 |
| Jun 16, 2026 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | - | 100 |
| Jun 9, 2026 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.39% | 700 |
| Jun 8, 2026 | 3,795.00 | 3,865.00 | 3,795.00 | 3,850.00 | 3,850.00 | -0.39% | 1,000 |
| Jun 4, 2026 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | -1.15% | 600 |
| Jun 2, 2026 | 3,915.00 | 3,915.00 | 3,910.00 | 3,910.00 | 3,910.00 | -1.88% | 800 |
| May 28, 2026 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | -0.13% | 200 |
| May 27, 2026 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.13% | 100 |