Unbanked,Inc. (TYO:8746)
Japan · Delayed Price · Currency is JPY 118.00
-10.00 (-7.81%)
Sep 8, 2026, 10:05 AM JST
Unbanked,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 155.00 | 156.00 | 130.00 | 134.00 | 134.00 | -15.72% | 1,285,100 |
| Sep 3, 2026 | 162.00 | 172.00 | 136.00 | 159.00 | 159.00 | 25.20% | 6,883,300 |
| Sep 2, 2026 | 96.00 | 127.00 | 96.00 | 127.00 | 127.00 | 30.93% | 1,775,800 |
| Sep 1, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 10,100 |
| Aug 31, 2026 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | -1.01% | 49,300 |
| Aug 28, 2026 | 98.00 | 101.00 | 95.00 | 99.00 | 99.00 | -1.00% | 85,100 |
| Aug 27, 2026 | 99.00 | 100.00 | 96.00 | 100.00 | 100.00 | 2.04% | 39,000 |
| Aug 26, 2026 | 98.00 | 100.00 | 95.00 | 98.00 | 98.00 | -2.00% | 47,600 |
| Aug 25, 2026 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 59,900 |
| Aug 24, 2026 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 2.06% | 43,400 |
| Aug 21, 2026 | 92.00 | 100.00 | 92.00 | 97.00 | 97.00 | -4.90% | 204,900 |
| Aug 20, 2026 | 102.00 | 102.00 | 99.00 | 102.00 | 102.00 | 0.99% | 32,500 |
| Aug 19, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -0.98% | 39,600 |
| Aug 18, 2026 | 99.00 | 108.00 | 99.00 | 102.00 | 102.00 | 0.99% | 118,200 |
| Aug 17, 2026 | 102.00 | 102.00 | 97.00 | 101.00 | 101.00 | - | 43,800 |
| Aug 14, 2026 | 95.00 | 101.00 | 95.00 | 101.00 | 101.00 | 4.12% | 99,700 |
| Aug 13, 2026 | 91.00 | 97.00 | 91.00 | 97.00 | 97.00 | 6.59% | 75,700 |
| Aug 12, 2026 | 92.00 | 94.00 | 91.00 | 91.00 | 91.00 | -3.19% | 63,500 |
| Aug 10, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 1.08% | 96,600 |
| Aug 7, 2026 | 96.00 | 96.00 | 92.00 | 93.00 | 93.00 | -3.13% | 49,600 |
| Aug 6, 2026 | 92.00 | 97.00 | 92.00 | 96.00 | 96.00 | 4.35% | 73,700 |
| Aug 5, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -3.16% | 67,200 |
| Aug 4, 2026 | 97.00 | 99.00 | 93.00 | 95.00 | 95.00 | -2.06% | 64,100 |
| Aug 3, 2026 | 97.00 | 97.00 | 94.00 | 97.00 | 97.00 | - | 71,300 |
| Jul 31, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 36,900 |
| Jul 30, 2026 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 50,800 |
| Jul 29, 2026 | 97.00 | 101.00 | 96.00 | 97.00 | 97.00 | - | 187,200 |
| Jul 28, 2026 | 106.00 | 106.00 | 97.00 | 97.00 | 97.00 | -8.49% | 211,300 |
| Jul 27, 2026 | 103.00 | 109.00 | 96.00 | 106.00 | 106.00 | 8.16% | 396,100 |
| Jul 24, 2026 | 102.00 | 102.00 | 97.00 | 98.00 | 98.00 | -3.92% | 101,300 |
| Jul 23, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 21,200 |
| Jul 22, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | -2.86% | 82,200 |
| Jul 21, 2026 | 106.00 | 108.00 | 101.00 | 105.00 | 105.00 | 7.14% | 207,800 |
| Jul 17, 2026 | 105.00 | 107.00 | 91.00 | 98.00 | 98.00 | -6.67% | 527,200 |
| Jul 16, 2026 | 107.00 | 110.00 | 105.00 | 105.00 | 105.00 | -2.78% | 152,300 |
| Jul 15, 2026 | 108.00 | 109.00 | 104.00 | 108.00 | 108.00 | 2.86% | 242,300 |
| Jul 14, 2026 | 113.00 | 113.00 | 104.00 | 105.00 | 105.00 | -7.89% | 500,000 |
| Jul 13, 2026 | 113.00 | 118.00 | 110.00 | 114.00 | 114.00 | 3.64% | 298,800 |
| Jul 10, 2026 | 102.00 | 111.00 | 100.00 | 110.00 | 110.00 | 6.80% | 247,200 |
| 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 |