Unbanked,Inc. (TYO:8746)
Japan · Delayed Price · Currency is JPY 308.00
+19.00 (6.57%)
At close: Feb 27, 2026
Unbanked,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 295.00 | 310.00 | 294.00 | 308.00 | 308.00 | 6.57% | 512,800 |
| Feb 26, 2026 | 290.00 | 316.00 | 286.00 | 289.00 | 289.00 | -1.37% | 696,300 |
| Feb 25, 2026 | 304.00 | 306.00 | 291.00 | 293.00 | 293.00 | -2.66% | 674,600 |
| Feb 24, 2026 | 353.00 | 361.00 | 294.00 | 301.00 | 301.00 | -13.26% | 2,860,900 |
| Feb 20, 2026 | 357.00 | 359.00 | 326.00 | 347.00 | 347.00 | -2.25% | 426,300 |
| Feb 19, 2026 | 351.00 | 358.00 | 337.00 | 355.00 | 355.00 | 5.97% | 508,300 |
| Feb 18, 2026 | 405.00 | 405.00 | 331.00 | 335.00 | 335.00 | -18.49% | 3,688,300 |
| Feb 17, 2026 | 411.00 | 421.00 | 390.00 | 411.00 | 411.00 | 1.48% | 405,900 |
| Feb 16, 2026 | 418.00 | 432.00 | 386.00 | 405.00 | 405.00 | -13.09% | 1,339,500 |
| Feb 13, 2026 | 435.00 | 485.00 | 411.00 | 466.00 | 466.00 | 1.30% | 809,800 |
| Feb 12, 2026 | 515.00 | 515.00 | 451.00 | 460.00 | 460.00 | -9.09% | 1,472,000 |
| Feb 10, 2026 | 583.00 | 583.00 | 481.00 | 506.00 | 506.00 | -1.36% | 4,460,600 |
| Feb 9, 2026 | 484.00 | 515.00 | 479.00 | 513.00 | 513.00 | 7.10% | 544,300 |
| Feb 6, 2026 | 493.00 | 500.00 | 475.00 | 479.00 | 479.00 | -4.20% | 220,200 |
| Feb 5, 2026 | 500.00 | 503.00 | 485.00 | 500.00 | 500.00 | -1.19% | 291,800 |
| Feb 4, 2026 | 494.00 | 510.00 | 490.00 | 506.00 | 506.00 | 4.12% | 227,400 |
| Feb 3, 2026 | 504.00 | 512.00 | 485.00 | 486.00 | 486.00 | -3.57% | 389,000 |
| Feb 2, 2026 | 502.00 | 528.00 | 485.00 | 504.00 | 504.00 | -0.59% | 926,800 |
| Jan 30, 2026 | 497.00 | 515.00 | 496.00 | 507.00 | 507.00 | - | 172,100 |
| Jan 29, 2026 | 510.00 | 520.00 | 500.00 | 507.00 | 507.00 | -0.98% | 240,400 |
| Jan 28, 2026 | 552.00 | 554.00 | 501.00 | 512.00 | 512.00 | -6.06% | 672,700 |
| Jan 27, 2026 | 528.00 | 550.00 | 522.00 | 545.00 | 545.00 | 4.61% | 482,700 |
| Jan 26, 2026 | 506.00 | 526.00 | 506.00 | 521.00 | 521.00 | 1.36% | 359,200 |
| Jan 23, 2026 | 495.00 | 523.00 | 495.00 | 514.00 | 514.00 | 4.05% | 619,500 |
| Jan 22, 2026 | 510.00 | 510.00 | 479.00 | 494.00 | 494.00 | -4.45% | 846,900 |
| Jan 21, 2026 | 510.00 | 543.00 | 501.00 | 517.00 | 517.00 | -0.39% | 1,005,200 |
| Jan 20, 2026 | 529.00 | 547.00 | 507.00 | 519.00 | 519.00 | -2.99% | 742,000 |
| Jan 19, 2026 | 498.00 | 545.00 | 487.00 | 535.00 | 535.00 | 5.94% | 2,405,000 |
| Jan 16, 2026 | 449.00 | 510.00 | 426.00 | 505.00 | 505.00 | 12.47% | 1,543,700 |
| Jan 15, 2026 | 447.00 | 458.00 | 425.00 | 449.00 | 449.00 | -1.32% | 935,000 |
| Jan 14, 2026 | 433.00 | 487.00 | 426.00 | 455.00 | 455.00 | 8.33% | 2,880,400 |
| Jan 13, 2026 | 372.00 | 431.00 | 369.00 | 420.00 | 420.00 | 12.30% | 1,452,100 |
| Jan 9, 2026 | 357.00 | 374.00 | 350.00 | 374.00 | 374.00 | 6.55% | 729,700 |
| Jan 8, 2026 | 345.00 | 361.00 | 340.00 | 351.00 | 351.00 | -0.57% | 359,100 |
| Jan 7, 2026 | 338.00 | 357.00 | 334.00 | 353.00 | 353.00 | - | 533,500 |
| Jan 6, 2026 | 322.00 | 378.00 | 322.00 | 353.00 | 353.00 | 7.62% | 1,931,800 |
| Jan 5, 2026 | 332.00 | 335.00 | 318.00 | 328.00 | 328.00 | -0.61% | 454,700 |
| Dec 30, 2025 | 332.00 | 335.00 | 316.00 | 330.00 | 330.00 | -1.79% | 674,200 |
| Dec 29, 2025 | 327.00 | 348.00 | 315.00 | 336.00 | 336.00 | 1.82% | 664,100 |
| Dec 26, 2025 | 318.00 | 350.00 | 307.00 | 330.00 | 330.00 | 3.13% | 1,667,500 |
| Dec 25, 2025 | 318.00 | 354.00 | 306.00 | 320.00 | 320.00 | 4.92% | 2,931,600 |
| Dec 24, 2025 | 274.00 | 316.00 | 273.00 | 305.00 | 305.00 | 12.96% | 1,834,500 |
| Dec 23, 2025 | 270.00 | 276.00 | 259.00 | 270.00 | 270.00 | - | 539,600 |
| Dec 22, 2025 | 259.00 | 315.00 | 254.00 | 270.00 | 270.00 | 5.06% | 3,238,200 |
| Dec 19, 2025 | 260.00 | 261.00 | 250.00 | 257.00 | 257.00 | -0.39% | 124,000 |
| Dec 18, 2025 | 253.00 | 258.00 | 249.00 | 258.00 | 258.00 | 1.18% | 125,000 |
| Dec 17, 2025 | 256.00 | 259.00 | 248.00 | 255.00 | 255.00 | -0.39% | 149,600 |
| Dec 16, 2025 | 265.00 | 267.00 | 253.00 | 256.00 | 256.00 | -5.54% | 177,800 |
| Dec 15, 2025 | 271.00 | 275.00 | 261.00 | 271.00 | 271.00 | -2.17% | 230,200 |
| Dec 12, 2025 | 282.00 | 283.00 | 273.00 | 277.00 | 277.00 | -1.07% | 97,900 |