Unozawa-gumi Iron Works, Limited (TYO:6396)
Japan · Delayed Price · Currency is JPY 4,280.00
0.00 (0.00%)
Jul 30, 2026, 2:08 PM JST
Unozawa-gumi Iron Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 1.79% | 100 |
| May 22, 2026 | 3,985.00 | 3,985.00 | 3,915.00 | 3,915.00 | 3,915.00 | -2.13% | 400 |
| May 15, 2026 | 3,925.00 | 4,000.00 | 3,925.00 | 4,000.00 | 4,000.00 | 3.76% | 800 |
| May 13, 2026 | 3,745.00 | 3,855.00 | 3,705.00 | 3,855.00 | 3,855.00 | -1.66% | 1,100 |
| May 12, 2026 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | -1.75% | 100 |
| May 11, 2026 | 3,975.00 | 3,990.00 | 3,975.00 | 3,990.00 | 3,990.00 | 0.76% | 500 |
| May 8, 2026 | 3,940.00 | 3,960.00 | 3,940.00 | 3,960.00 | 3,960.00 | 2.33% | 1,300 |
| May 7, 2026 | 3,960.00 | 3,960.00 | 3,870.00 | 3,870.00 | 3,870.00 | 1.57% | 3,300 |
| May 1, 2026 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 1.87% | 200 |
| Apr 30, 2026 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | - | 100 |
| Apr 28, 2026 | 3,705.00 | 3,805.00 | 3,700.00 | 3,740.00 | 3,740.00 | -0.66% | 3,000 |
| Apr 27, 2026 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | -0.92% | 100 |
| Apr 24, 2026 | 3,725.00 | 3,800.00 | 3,725.00 | 3,800.00 | 3,800.00 | 2.01% | 400 |
| Apr 23, 2026 | 3,800.00 | 3,870.00 | 3,725.00 | 3,725.00 | 3,725.00 | -3.75% | 1,000 |
| Apr 21, 2026 | 3,915.00 | 3,915.00 | 3,865.00 | 3,870.00 | 3,870.00 | 0.26% | 500 |
| Apr 20, 2026 | 3,765.00 | 3,860.00 | 3,765.00 | 3,860.00 | 3,860.00 | 1.58% | 800 |
| Apr 17, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.93% | 500 |
| Apr 16, 2026 | 3,755.00 | 3,770.00 | 3,700.00 | 3,765.00 | 3,765.00 | 0.53% | 2,900 |
| Apr 14, 2026 | 3,750.00 | 3,750.00 | 3,745.00 | 3,745.00 | 3,745.00 | 1.77% | 600 |
| Apr 13, 2026 | 3,710.00 | 3,710.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.55% | 600 |
| Apr 10, 2026 | 3,720.00 | 3,720.00 | 3,580.00 | 3,660.00 | 3,660.00 | -1.35% | 3,800 |