Unbanked,Inc. (TYO:8746)
Japan · Delayed Price · Currency is JPY 103.00
-7.00 (-6.36%)
At close: Jul 9, 2026
Unbanked,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 108.00 | 109.00 | 101.00 | 103.00 | 103.00 | -6.36% | 369,600 |
| Jul 8, 2026 | 112.00 | 134.00 | 107.00 | 110.00 | 110.00 | -0.90% | 2,529,200 |
| Jul 7, 2026 | 110.00 | 112.00 | 106.00 | 111.00 | 111.00 | 0.91% | 248,500 |
| Jul 6, 2026 | 109.00 | 114.00 | 107.00 | 110.00 | 110.00 | 3.77% | 367,700 |
| Jul 3, 2026 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | -0.93% | 206,700 |
| Jul 2, 2026 | 105.00 | 112.00 | 103.00 | 107.00 | 107.00 | - | 493,400 |
| Jul 1, 2026 | 98.00 | 124.00 | 98.00 | 107.00 | 107.00 | 7.00% | 2,467,500 |
| Jun 30, 2026 | 110.00 | 111.00 | 98.00 | 100.00 | 100.00 | -4.76% | 1,057,700 |
| Jun 29, 2026 | 124.00 | 124.00 | 102.00 | 105.00 | 105.00 | -28.08% | 1,807,200 |
| Jun 26, 2026 | 196.00 | 197.00 | 146.00 | 146.00 | 146.00 | -25.51% | 2,110,800 |
| Jun 25, 2026 | 199.00 | 199.00 | 195.00 | 196.00 | 196.00 | - | 71,000 |
| Jun 24, 2026 | 207.00 | 212.00 | 195.00 | 196.00 | 196.00 | -7.11% | 137,000 |
| Jun 23, 2026 | 220.00 | 220.00 | 211.00 | 211.00 | 211.00 | -4.09% | 36,200 |
| Jun 22, 2026 | 228.00 | 228.00 | 202.00 | 220.00 | 220.00 | -4.35% | 187,100 |
| 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 |