Unbanked,Inc. (TYO:8746)
Japan · Delayed Price · Currency is JPY 205.00
+8.00 (4.06%)
May 29, 2026, 3:30 PM JST
Unbanked,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 284.00 | 287.00 | 273.00 | 274.00 | 274.00 | -2.14% | 228,000 |
| Apr 3, 2026 | 298.00 | 300.00 | 279.00 | 280.00 | 280.00 | -4.44% | 449,800 |
| Apr 2, 2026 | 312.00 | 319.00 | 293.00 | 293.00 | 293.00 | -4.56% | 273,500 |
| Apr 1, 2026 | 297.00 | 315.00 | 292.00 | 307.00 | 307.00 | 5.14% | 208,000 |
| Mar 31, 2026 | 297.00 | 299.00 | 290.00 | 292.00 | 292.00 | -2.01% | 82,900 |
| Mar 30, 2026 | 305.00 | 306.00 | 296.00 | 298.00 | 298.00 | -4.18% | 121,200 |
| Mar 27, 2026 | 301.00 | 316.00 | 301.00 | 311.00 | 311.00 | 3.67% | 198,100 |
| Mar 26, 2026 | 315.00 | 320.00 | 300.00 | 300.00 | 300.00 | -4.46% | 133,100 |
| Mar 25, 2026 | 303.00 | 322.00 | 303.00 | 314.00 | 314.00 | 3.63% | 242,500 |
| Mar 24, 2026 | 298.00 | 303.00 | 291.00 | 303.00 | 303.00 | 3.77% | 154,700 |
| Mar 23, 2026 | 286.00 | 322.00 | 286.00 | 292.00 | 292.00 | -1.02% | 498,200 |
| Mar 19, 2026 | 304.00 | 310.00 | 295.00 | 295.00 | 295.00 | -4.84% | 129,700 |
| Mar 18, 2026 | 301.00 | 313.00 | 301.00 | 310.00 | 310.00 | 2.99% | 155,900 |
| Mar 17, 2026 | 300.00 | 306.00 | 295.00 | 301.00 | 301.00 | 0.33% | 93,700 |
| Mar 16, 2026 | 301.00 | 306.00 | 298.00 | 300.00 | 300.00 | -0.66% | 71,200 |
| Mar 13, 2026 | 300.00 | 306.00 | 298.00 | 302.00 | 302.00 | - | 99,200 |