Unbanked,Inc. (TYO:8746)
Japan · Delayed Price · Currency is JPY 230.00
-3.00 (-1.29%)
Jun 19, 2026, 3:30 PM JST
Unbanked,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 231.00 | 231.00 | 217.00 | 230.00 | 230.00 | -1.29% | 84,400 |
| Jun 18, 2026 | 228.00 | 237.00 | 224.00 | 233.00 | 233.00 | 1.75% | 87,100 |
| Jun 17, 2026 | 230.00 | 234.00 | 228.00 | 229.00 | 229.00 | -0.87% | 29,500 |
| Jun 16, 2026 | 235.00 | 238.00 | 226.00 | 231.00 | 231.00 | -2.53% | 95,200 |
| Jun 15, 2026 | 249.00 | 254.00 | 236.00 | 237.00 | 237.00 | -4.44% | 139,400 |
| Jun 12, 2026 | 233.00 | 248.00 | 231.00 | 248.00 | 248.00 | 6.44% | 119,000 |
| Jun 11, 2026 | 253.00 | 256.00 | 232.00 | 233.00 | 233.00 | -10.73% | 191,600 |
| Jun 10, 2026 | 258.00 | 273.00 | 257.00 | 261.00 | 261.00 | -1.51% | 398,900 |
| Jun 9, 2026 | 251.00 | 265.00 | 238.00 | 265.00 | 265.00 | 5.16% | 476,500 |
| Jun 8, 2026 | 240.00 | 252.00 | 231.00 | 252.00 | 252.00 | 1.61% | 493,300 |
| Jun 5, 2026 | 229.00 | 248.00 | 212.00 | 248.00 | 248.00 | 16.43% | 890,600 |
| Jun 4, 2026 | 198.00 | 213.00 | 196.00 | 213.00 | 213.00 | 7.04% | 315,700 |
| Jun 3, 2026 | 205.00 | 206.00 | 195.00 | 199.00 | 199.00 | -5.24% | 225,300 |
| Jun 2, 2026 | 198.00 | 243.00 | 192.00 | 210.00 | 210.00 | 6.06% | 1,540,600 |
| Jun 1, 2026 | 211.00 | 211.00 | 195.00 | 198.00 | 198.00 | -3.41% | 209,500 |
| May 29, 2026 | 200.00 | 206.00 | 195.00 | 205.00 | 205.00 | 4.06% | 101,000 |
| May 28, 2026 | 201.00 | 206.00 | 189.00 | 197.00 | 197.00 | -3.43% | 199,600 |
| May 27, 2026 | 203.00 | 211.00 | 199.00 | 204.00 | 204.00 | -0.49% | 166,900 |
| May 26, 2026 | 221.00 | 225.00 | 203.00 | 205.00 | 205.00 | -9.29% | 287,600 |
| May 25, 2026 | 229.00 | 229.00 | 222.00 | 226.00 | 226.00 | -0.88% | 52,600 |
| May 22, 2026 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 0.44% | 45,700 |
| May 21, 2026 | 227.00 | 239.00 | 227.00 | 227.00 | 227.00 | 2.25% | 131,000 |
| May 20, 2026 | 243.00 | 243.00 | 214.00 | 222.00 | 222.00 | -8.64% | 315,500 |
| May 19, 2026 | 234.00 | 254.00 | 234.00 | 243.00 | 243.00 | 1.67% | 178,400 |
| May 18, 2026 | 228.00 | 239.00 | 221.00 | 239.00 | 239.00 | -2.85% | 149,700 |
| May 15, 2026 | 223.00 | 246.00 | 218.00 | 246.00 | 246.00 | 3.36% | 353,000 |
| May 14, 2026 | 241.00 | 242.00 | 227.00 | 238.00 | 238.00 | -0.42% | 170,800 |
| May 13, 2026 | 237.00 | 242.00 | 237.00 | 239.00 | 239.00 | -0.42% | 43,600 |
| May 12, 2026 | 242.00 | 244.00 | 237.00 | 240.00 | 240.00 | 0.42% | 98,700 |
| May 11, 2026 | 245.00 | 245.00 | 238.00 | 239.00 | 239.00 | -2.45% | 68,300 |
| May 8, 2026 | 237.00 | 246.00 | 236.00 | 245.00 | 245.00 | 3.38% | 82,500 |
| May 7, 2026 | 242.00 | 243.00 | 234.00 | 237.00 | 237.00 | -4.82% | 290,300 |
| May 1, 2026 | 247.00 | 249.00 | 241.00 | 249.00 | 249.00 | 0.40% | 109,800 |
| Apr 30, 2026 | 255.00 | 259.00 | 248.00 | 248.00 | 248.00 | -4.25% | 161,000 |
| Apr 28, 2026 | 263.00 | 263.00 | 255.00 | 259.00 | 259.00 | - | 95,000 |
| Apr 27, 2026 | 259.00 | 265.00 | 257.00 | 259.00 | 259.00 | -0.38% | 86,700 |
| Apr 24, 2026 | 266.00 | 269.00 | 257.00 | 260.00 | 260.00 | -2.26% | 114,400 |
| Apr 23, 2026 | 264.00 | 274.00 | 264.00 | 266.00 | 266.00 | -0.37% | 135,800 |
| Apr 22, 2026 | 271.00 | 274.00 | 264.00 | 267.00 | 267.00 | -2.55% | 121,900 |
| Apr 21, 2026 | 271.00 | 277.00 | 270.00 | 274.00 | 274.00 | 0.37% | 98,200 |
| Apr 20, 2026 | 274.00 | 276.00 | 268.00 | 273.00 | 273.00 | -1.09% | 152,000 |
| Apr 17, 2026 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | -2.82% | 90,700 |
| Apr 16, 2026 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | -1.39% | 110,600 |
| Apr 15, 2026 | 274.00 | 289.00 | 274.00 | 288.00 | 288.00 | 5.49% | 125,100 |
| Apr 14, 2026 | 271.00 | 278.00 | 271.00 | 273.00 | 273.00 | 1.11% | 103,300 |
| Apr 13, 2026 | 264.00 | 272.00 | 264.00 | 270.00 | 270.00 | 0.37% | 63,300 |
| Apr 10, 2026 | 267.00 | 271.00 | 266.00 | 269.00 | 269.00 | 1.51% | 85,000 |
| Apr 9, 2026 | 280.00 | 280.00 | 260.00 | 265.00 | 265.00 | -5.36% | 217,700 |
| Apr 8, 2026 | 267.00 | 280.00 | 264.00 | 280.00 | 280.00 | 7.69% | 121,800 |
| Apr 7, 2026 | 276.00 | 284.00 | 260.00 | 260.00 | 260.00 | -5.11% | 297,400 |