Unipres Corporation 5949
TSE · Japan · Produzierendes Gewerbe
¥1.278,00-24,00 (-1,84 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.278,00 | -1,84 % | ¥1.299,00 | ¥1.299,00 | ¥1.270,00 | 133,30K |
| 2026-10-01 | ¥1.302,00 | -0,38 % | ¥1.301,00 | ¥1.303,00 | ¥1.285,00 | 142,80K |
| 2026-09-30 | ¥1.307,00 | +1,63 % | ¥1.298,00 | ¥1.312,00 | ¥1.293,00 | 124,60K |
| 2026-09-29 | ¥1.286,00 | -3,02 % | ¥1.289,00 | ¥1.296,00 | ¥1.282,00 | 198,90K |
| 2026-09-28 | ¥1.326,00 | -1,19 % | ¥1.347,00 | ¥1.347,00 | ¥1.326,00 | 256,80K |
| 2026-09-25 | ¥1.342,00 | +0,98 % | ¥1.338,00 | ¥1.342,00 | ¥1.334,00 | 123,90K |
| 2026-09-24 | ¥1.329,00 | +0,61 % | ¥1.334,00 | ¥1.338,00 | ¥1.327,00 | 168,10K |
| 2026-09-18 | ¥1.321,00 | -1,34 % | ¥1.340,00 | ¥1.343,00 | ¥1.316,00 | 156,20K |
| 2026-09-17 | ¥1.339,00 | +1,67 % | ¥1.320,00 | ¥1.339,00 | ¥1.320,00 | 161,40K |
| 2026-09-16 | ¥1.317,00 | +0,23 % | ¥1.316,00 | ¥1.328,00 | ¥1.312,00 | 205,60K |
| 2026-09-15 | ¥1.314,00 | +1,31 % | ¥1.296,00 | ¥1.316,00 | ¥1.295,00 | 102,50K |
| 2026-09-14 | ¥1.297,00 | +1,41 % | ¥1.279,00 | ¥1.297,00 | ¥1.276,00 | 150,90K |
| 2026-09-11 | ¥1.279,00 | +0,71 % | ¥1.260,00 | ¥1.282,00 | ¥1.259,00 | 193,60K |
| 2026-09-10 | ¥1.270,00 | -2,16 % | ¥1.260,00 | ¥1.272,00 | ¥1.245,00 | 305,30K |
| 2026-09-09 | ¥1.298,00 | -0,61 % | ¥1.303,00 | ¥1.310,00 | ¥1.294,00 | 150,90K |
| 2026-09-08 | ¥1.306,00 | -3,47 % | ¥1.351,00 | ¥1.352,00 | ¥1.306,00 | 175,10K |
| 2026-09-07 | ¥1.353,00 | +0,22 % | ¥1.353,00 | ¥1.364,00 | ¥1.350,00 | 82,80K |
| 2026-09-04 | ¥1.350,00 | -1,82 % | ¥1.370,00 | ¥1.374,00 | ¥1.348,00 | 118,60K |
| 2026-09-03 | ¥1.375,00 | +1,78 % | ¥1.358,00 | ¥1.386,00 | ¥1.355,00 | 195,10K |
| 2026-09-02 | ¥1.351,00 | -2,60 % | ¥1.385,00 | ¥1.385,00 | ¥1.348,00 | 192,30K |
| 2026-09-01 | ¥1.387,00 | +3,43 % | ¥1.350,00 | ¥1.387,00 | ¥1.348,00 | 235,40K |
| 2026-08-31 | ¥1.341,00 | +0,45 % | ¥1.335,00 | ¥1.343,00 | ¥1.328,00 | 87,00K |
| 2026-08-28 | ¥1.335,00 | +0,30 % | ¥1.331,00 | ¥1.342,00 | ¥1.330,00 | 99,90K |
| 2026-08-27 | ¥1.331,00 | -1,11 % | ¥1.350,00 | ¥1.356,00 | ¥1.330,00 | 210,60K |
| 2026-08-26 | ¥1.346,00 | -0,15 % | ¥1.350,00 | ¥1.362,00 | ¥1.346,00 | 130,50K |
| 2026-08-25 | ¥1.348,00 | +0,07 % | ¥1.349,00 | ¥1.352,00 | ¥1.339,00 | 188,50K |
| 2026-08-24 | ¥1.347,00 | +0,30 % | ¥1.346,00 | ¥1.359,00 | ¥1.342,00 | 128,90K |
| 2026-08-21 | ¥1.343,00 | +0,07 % | ¥1.340,00 | ¥1.347,00 | ¥1.333,00 | 104,60K |
| 2026-08-20 | ¥1.342,00 | +2,68 % | ¥1.317,00 | ¥1.344,00 | ¥1.317,00 | 133,50K |
| 2026-08-19 | ¥1.307,00 | -1,66 % | ¥1.325,00 | ¥1.325,00 | ¥1.303,00 | 184,40K |
| 2026-08-18 | ¥1.329,00 | +0,83 % | ¥1.315,00 | ¥1.332,00 | ¥1.315,00 | 104,00K |
| 2026-08-17 | ¥1.318,00 | -0,75 % | ¥1.329,00 | ¥1.334,00 | ¥1.314,00 | 120,40K |
| 2026-08-14 | ¥1.328,00 | +2,47 % | ¥1.296,00 | ¥1.328,00 | ¥1.294,00 | 173,50K |
| 2026-08-13 | ¥1.296,00 | +0,47 % | ¥1.295,00 | ¥1.308,00 | ¥1.289,00 | 136,40K |
| 2026-08-12 | ¥1.290,00 | -1,00 % | ¥1.310,00 | ¥1.310,00 | ¥1.283,00 | 124,50K |
| 2026-08-10 | ¥1.303,00 | +1,40 % | ¥1.307,00 | ¥1.308,00 | ¥1.283,00 | 185,60K |
| 2026-08-07 | ¥1.285,00 | -3,89 % | ¥1.291,00 | ¥1.302,00 | ¥1.265,00 | 334,80K |
| 2026-08-06 | ¥1.337,00 | +1,44 % | ¥1.310,00 | ¥1.346,00 | ¥1.307,00 | 165,00K |
| 2026-08-05 | ¥1.318,00 | +2,57 % | ¥1.299,00 | ¥1.326,00 | ¥1.299,00 | 196,80K |
| 2026-08-04 | ¥1.285,00 | -1,68 % | ¥1.302,00 | ¥1.310,00 | ¥1.285,00 | 178,50K |
| 2026-08-03 | ¥1.307,00 | -2,17 % | ¥1.324,00 | ¥1.324,00 | ¥1.286,00 | 191,80K |
| 2026-07-31 | ¥1.336,00 | -0,37 % | ¥1.333,00 | ¥1.349,00 | ¥1.320,00 | 214,40K |
| 2026-07-30 | ¥1.341,00 | +0,15 % | ¥1.329,00 | ¥1.342,00 | ¥1.318,00 | 160,10K |
| 2026-07-29 | ¥1.339,00 | +2,61 % | ¥1.314,00 | ¥1.347,00 | ¥1.310,00 | 215,90K |
| 2026-07-28 | ¥1.305,00 | -0,08 % | ¥1.300,00 | ¥1.309,00 | ¥1.296,00 | 110,00K |
| 2026-07-27 | ¥1.306,00 | +2,11 % | ¥1.285,00 | ¥1.306,00 | ¥1.285,00 | 96,40K |
| 2026-07-24 | ¥1.279,00 | -2,07 % | ¥1.300,00 | ¥1.300,00 | ¥1.274,00 | 101,50K |
| 2026-07-23 | ¥1.306,00 | -0,46 % | ¥1.310,00 | ¥1.320,00 | ¥1.304,00 | 106,70K |
| 2026-07-22 | ¥1.312,00 | +1,31 % | ¥1.303,00 | ¥1.318,00 | ¥1.296,00 | 139,60K |
| 2026-07-21 | ¥1.295,00 | +3,11 % | ¥1.265,00 | ¥1.310,00 | ¥1.264,00 | 238,50K |
| 2026-07-17 | ¥1.256,00 | -1,34 % | ¥1.268,00 | ¥1.273,00 | ¥1.244,00 | 124,80K |
| 2026-07-16 | ¥1.273,00 | +0,16 % | ¥1.271,00 | ¥1.281,00 | ¥1.269,00 | 90,50K |
| 2026-07-15 | ¥1.271,00 | +0,95 % | ¥1.261,00 | ¥1.274,00 | ¥1.261,00 | 93,80K |
| 2026-07-14 | ¥1.259,00 | +0,80 % | ¥1.255,00 | ¥1.263,00 | ¥1.254,00 | 83,90K |
| 2026-07-13 | ¥1.249,00 | -0,72 % | ¥1.266,00 | ¥1.276,00 | ¥1.248,00 | 127,90K |
| 2026-07-10 | ¥1.258,00 | +1,13 % | ¥1.250,00 | ¥1.265,00 | ¥1.250,00 | 93,50K |
| 2026-07-09 | ¥1.244,00 | -0,80 % | ¥1.253,00 | ¥1.261,00 | ¥1.240,00 | 107,90K |
| 2026-07-08 | ¥1.254,00 | -1,88 % | ¥1.280,00 | ¥1.280,00 | ¥1.254,00 | 107,30K |
| 2026-07-07 | ¥1.278,00 | +0,63 % | ¥1.280,00 | ¥1.287,00 | ¥1.276,00 | 145,00K |
| 2026-07-06 | ¥1.270,00 | +1,44 % | ¥1.260,00 | ¥1.280,00 | ¥1.260,00 | 92,30K |
| 2026-07-03 | ¥1.252,00 | +0,08 % | ¥1.251,00 | ¥1.259,00 | ¥1.241,00 | 87,00K |
| 2026-07-02 | ¥1.251,00 | +2,37 % | ¥1.230,00 | ¥1.255,00 | ¥1.229,00 | 183,90K |
| 2026-07-01 | ¥1.222,00 | +1,16 % | ¥1.224,00 | ¥1.232,00 | ¥1.210,00 | 338,10K |
| 2026-06-30 | ¥1.208,00 | -2,19 % | ¥1.237,00 | ¥1.237,00 | ¥1.208,00 | 230,50K |
| 2026-06-29 | ¥1.235,00 | +1,23 % | ¥1.233,00 | ¥1.238,00 | ¥1.215,00 | 257,20K |
| 2026-06-26 | ¥1.220,00 | +0,91 % | ¥1.212,00 | ¥1.224,00 | ¥1.206,00 | 133,60K |
| 2026-06-25 | ¥1.209,00 | +0,08 % | ¥1.210,00 | ¥1.218,00 | ¥1.203,00 | 101,30K |
| 2026-06-24 | ¥1.208,00 | +0,83 % | ¥1.195,00 | ¥1.208,00 | ¥1.190,00 | 166,10K |
| 2026-06-23 | ¥1.198,00 | -1,24 % | ¥1.213,00 | ¥1.213,00 | ¥1.196,00 | 163,00K |
| 2026-06-22 | ¥1.213,00 | +0,66 % | ¥1.205,00 | ¥1.226,00 | ¥1.205,00 | 161,70K |
| 2026-06-19 | ¥1.205,00 | -1,07 % | ¥1.215,00 | ¥1.221,00 | ¥1.204,00 | 143,70K |
| 2026-06-18 | ¥1.218,00 | -0,25 % | ¥1.220,00 | ¥1.228,00 | ¥1.208,00 | 99,40K |
| 2026-06-17 | ¥1.221,00 | +0,49 % | ¥1.214,00 | ¥1.230,00 | ¥1.213,00 | 85,80K |
| 2026-06-16 | ¥1.215,00 | -0,74 % | ¥1.225,00 | ¥1.225,00 | ¥1.207,00 | 99,00K |
| 2026-06-15 | ¥1.224,00 | +1,75 % | ¥1.215,00 | ¥1.238,00 | ¥1.213,00 | 134,10K |
| 2026-06-12 | ¥1.203,00 | -0,25 % | ¥1.214,00 | ¥1.225,00 | ¥1.203,00 | 149,90K |
| 2026-06-11 | ¥1.206,00 | -0,66 % | ¥1.207,00 | ¥1.212,00 | ¥1.194,00 | 182,50K |
| 2026-06-10 | ¥1.214,00 | -0,16 % | ¥1.216,00 | ¥1.216,00 | ¥1.200,00 | 225,70K |
| 2026-06-09 | ¥1.216,00 | 0,00 % | ¥1.223,00 | ¥1.236,00 | ¥1.208,00 | 255,20K |
| 2026-06-08 | ¥1.216,00 | -1,78 % | ¥1.210,00 | ¥1.225,00 | ¥1.204,00 | 221,30K |
| 2026-06-05 | ¥1.238,00 | -0,32 % | ¥1.232,00 | ¥1.241,00 | ¥1.208,00 | 157,70K |
| 2026-06-04 | ¥1.242,00 | -2,20 % | ¥1.260,00 | ¥1.267,00 | ¥1.240,00 | 107,40K |
| 2026-06-03 | ¥1.270,00 | +0,40 % | ¥1.277,00 | ¥1.293,00 | ¥1.261,00 | 189,30K |
| 2026-06-02 | ¥1.265,00 | -1,25 % | ¥1.261,00 | ¥1.268,00 | ¥1.241,00 | 176,40K |
| 2026-06-01 | ¥1.281,00 | -1,23 % | ¥1.297,00 | ¥1.297,00 | ¥1.270,00 | 205,30K |
| 2026-05-29 | ¥1.297,00 | +0,54 % | ¥1.289,00 | ¥1.308,00 | ¥1.282,00 | 156,90K |
| 2026-05-28 | ¥1.290,00 | 0,00 % | ¥1.287,00 | ¥1.301,00 | ¥1.281,00 | 170,80K |
| 2026-05-27 | ¥1.290,00 | +1,57 % | ¥1.266,00 | ¥1.290,00 | ¥1.266,00 | 145,30K |
| 2026-05-26 | ¥1.270,00 | +0,24 % | ¥1.254,00 | ¥1.273,00 | ¥1.246,00 | 111,60K |
| 2026-05-25 | ¥1.267,00 | +0,08 % | ¥1.266,00 | ¥1.281,00 | ¥1.255,00 | 114,40K |