Unitika Ltd. 3103
TSE · Japan · Process Industries
¥1,492.00-87.00 (-5.51%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,504.00 | -4.75% | ¥1,570.00 | ¥1,574.00 | ¥1,480.00 | 4.59M |
| 2026-10-01 | ¥1,579.00 | +3.75% | ¥1,522.00 | ¥1,625.00 | ¥1,503.00 | 7.38M |
| 2026-09-30 | ¥1,522.00 | +3.82% | ¥1,472.00 | ¥1,540.00 | ¥1,452.00 | 4.70M |
| 2026-09-29 | ¥1,466.00 | -2.14% | ¥1,496.00 | ¥1,517.00 | ¥1,451.00 | 1.93M |
| 2026-09-28 | ¥1,498.00 | -1.45% | ¥1,502.00 | ¥1,539.00 | ¥1,478.00 | 2.35M |
| 2026-09-25 | ¥1,520.00 | +3.40% | ¥1,470.00 | ¥1,530.00 | ¥1,426.00 | 4.44M |
| 2026-09-24 | ¥1,470.00 | -3.16% | ¥1,561.00 | ¥1,561.00 | ¥1,465.00 | 4.12M |
| 2026-09-18 | ¥1,518.00 | +2.64% | ¥1,497.00 | ¥1,565.00 | ¥1,477.00 | 7.00M |
| 2026-09-17 | ¥1,479.00 | +1.16% | ¥1,459.00 | ¥1,524.00 | ¥1,447.00 | 6.64M |
| 2026-09-16 | ¥1,462.00 | +6.95% | ¥1,373.00 | ¥1,501.00 | ¥1,365.00 | 7.88M |
| 2026-09-15 | ¥1,367.00 | -0.94% | ¥1,380.00 | ¥1,405.00 | ¥1,347.00 | 3.49M |
| 2026-09-14 | ¥1,380.00 | -6.12% | ¥1,445.00 | ¥1,446.00 | ¥1,380.00 | 4.11M |
| 2026-09-11 | ¥1,470.00 | -1.54% | ¥1,448.00 | ¥1,499.00 | ¥1,420.00 | 4.31M |
| 2026-09-10 | ¥1,493.00 | +2.54% | ¥1,441.00 | ¥1,515.00 | ¥1,424.00 | 7.11M |
| 2026-09-09 | ¥1,456.00 | +3.12% | ¥1,432.00 | ¥1,485.00 | ¥1,367.00 | 8.25M |
| 2026-09-08 | ¥1,412.00 | -0.84% | ¥1,419.00 | ¥1,471.00 | ¥1,412.00 | 6.29M |
| 2026-09-07 | ¥1,424.00 | -0.07% | ¥1,462.00 | ¥1,543.00 | ¥1,411.00 | 8.82M |
| 2026-09-04 | ¥1,425.00 | -2.20% | ¥1,450.00 | ¥1,485.00 | ¥1,422.00 | 7.09M |
| 2026-09-03 | ¥1,457.00 | +1.39% | ¥1,440.00 | ¥1,527.00 | ¥1,410.00 | 14.42M |
| 2026-09-02 | ¥1,437.00 | -3.82% | ¥1,479.00 | ¥1,549.00 | ¥1,415.00 | 19.16M |
| 2026-09-01 | ¥1,494.00 | -10.59% | ¥1,651.00 | ¥1,685.00 | ¥1,494.00 | 19.00M |
| 2026-08-31 | ¥1,671.00 | -0.89% | ¥1,646.00 | ¥1,758.00 | ¥1,590.00 | 28.32M |
| 2026-08-28 | ¥1,686.00 | +6.10% | ¥1,573.00 | ¥1,750.00 | ¥1,563.00 | 32.51M |
| 2026-08-27 | ¥1,589.00 | +9.21% | ¥1,499.00 | ¥1,596.00 | ¥1,452.00 | 14.17M |
| 2026-08-26 | ¥1,455.00 | -5.70% | ¥1,537.00 | ¥1,546.00 | ¥1,439.00 | 10.55M |
| 2026-08-25 | ¥1,543.00 | +13.71% | ¥1,370.00 | ¥1,560.00 | ¥1,357.00 | 23.03M |
| 2026-08-24 | ¥1,357.00 | -3.76% | ¥1,420.00 | ¥1,430.00 | ¥1,325.00 | 11.74M |
| 2026-08-21 | ¥1,410.00 | -7.24% | ¥1,483.00 | ¥1,540.00 | ¥1,404.00 | 11.32M |
| 2026-08-20 | ¥1,520.00 | +0.07% | ¥1,546.00 | ¥1,602.00 | ¥1,501.00 | 14.25M |
| 2026-08-19 | ¥1,519.00 | +0.40% | ¥1,454.00 | ¥1,638.00 | ¥1,450.00 | 28.02M |
| 2026-08-18 | ¥1,513.00 | -9.13% | ¥1,602.00 | ¥1,640.00 | ¥1,510.00 | 22.13M |
| 2026-08-17 | ¥1,665.00 | +4.45% | ¥1,673.00 | ¥1,847.00 | ¥1,576.00 | 56.27M |
| 2026-08-14 | ¥1,594.00 | +18.07% | ¥1,440.00 | ¥1,610.00 | ¥1,412.00 | 45.77M |
| 2026-08-13 | ¥1,350.00 | +22.50% | ¥1,104.00 | ¥1,370.00 | ¥1,095.00 | 30.10M |
| 2026-08-12 | ¥1,102.00 | -7.32% | ¥1,159.00 | ¥1,183.00 | ¥1,095.00 | 11.91M |
| 2026-08-10 | ¥1,189.00 | +16.34% | ¥1,044.00 | ¥1,197.00 | ¥1,004.00 | 17.59M |
| 2026-08-07 | ¥1,022.00 | -18.76% | ¥1,257.00 | ¥1,258.00 | ¥1,017.00 | 19.19M |
| 2026-08-06 | ¥1,258.00 | +24.68% | ¥964.00 | ¥1,298.00 | ¥909.00 | 29.71M |
| 2026-08-05 | ¥1,009.00 | +15.18% | ¥914.00 | ¥1,025.00 | ¥914.00 | 6.11M |
| 2026-08-04 | ¥876.00 | +4.53% | ¥862.00 | ¥899.00 | ¥862.00 | 2.41M |
| 2026-08-03 | ¥838.00 | +0.96% | ¥815.00 | ¥844.00 | ¥804.00 | 1.67M |
| 2026-07-31 | ¥830.00 | +7.24% | ¥830.00 | ¥865.00 | ¥810.00 | 2.71M |
| 2026-07-30 | ¥774.00 | +1.57% | ¥760.00 | ¥798.00 | ¥741.00 | 1.81M |
| 2026-07-29 | ¥762.00 | -7.75% | ¥826.00 | ¥837.00 | ¥744.00 | 3.33M |
| 2026-07-28 | ¥826.00 | -3.84% | ¥849.00 | ¥852.00 | ¥816.00 | 2.01M |
| 2026-07-27 | ¥859.00 | +2.75% | ¥846.00 | ¥859.00 | ¥826.00 | 1.60M |
| 2026-07-24 | ¥836.00 | -6.07% | ¥845.00 | ¥851.00 | ¥818.00 | 2.73M |
| 2026-07-23 | ¥890.00 | -1.77% | ¥896.00 | ¥914.00 | ¥887.00 | 1.53M |
| 2026-07-22 | ¥906.00 | +2.49% | ¥914.00 | ¥935.00 | ¥888.00 | 2.26M |
| 2026-07-21 | ¥884.00 | +4.00% | ¥851.00 | ¥896.00 | ¥832.00 | 2.01M |
| 2026-07-17 | ¥850.00 | -10.05% | ¥930.00 | ¥935.00 | ¥834.00 | 3.64M |
| 2026-07-16 | ¥945.00 | -2.68% | ¥956.00 | ¥973.00 | ¥932.00 | 2.07M |
| 2026-07-15 | ¥971.00 | +6.47% | ¥910.00 | ¥982.00 | ¥902.00 | 2.32M |
| 2026-07-14 | ¥912.00 | +3.75% | ¥877.00 | ¥917.00 | ¥853.00 | 3.19M |
| 2026-07-13 | ¥879.00 | -5.89% | ¥932.00 | ¥960.00 | ¥873.00 | 2.90M |
| 2026-07-10 | ¥934.00 | +0.43% | ¥943.00 | ¥963.00 | ¥932.00 | 2.31M |
| 2026-07-09 | ¥930.00 | -1.06% | ¥933.00 | ¥950.00 | ¥909.00 | 2.79M |
| 2026-07-08 | ¥940.00 | -4.28% | ¥960.00 | ¥989.00 | ¥930.00 | 3.27M |
| 2026-07-07 | ¥982.00 | -2.19% | ¥1,000.00 | ¥1,067.00 | ¥977.00 | 3.73M |
| 2026-07-06 | ¥1,004.00 | -2.62% | ¥1,037.00 | ¥1,046.00 | ¥1,002.00 | 1.54M |
| 2026-07-03 | ¥1,031.00 | +3.00% | ¥988.00 | ¥1,034.00 | ¥965.00 | 2.50M |
| 2026-07-02 | ¥1,001.00 | -0.50% | ¥980.00 | ¥1,020.00 | ¥980.00 | 1.72M |
| 2026-07-01 | ¥1,006.00 | -2.71% | ¥1,036.00 | ¥1,041.00 | ¥967.00 | 3.35M |
| 2026-06-30 | ¥1,034.00 | -0.10% | ¥1,029.00 | ¥1,055.00 | ¥1,007.00 | 1.76M |
| 2026-06-29 | ¥1,035.00 | +0.29% | ¥1,058.00 | ¥1,065.00 | ¥1,001.00 | 2.28M |
| 2026-06-26 | ¥1,032.00 | -3.55% | ¥1,056.00 | ¥1,082.00 | ¥1,009.00 | 2.44M |
| 2026-06-25 | ¥1,070.00 | +2.29% | ¥1,070.00 | ¥1,088.00 | ¥1,035.00 | 2.87M |
| 2026-06-24 | ¥1,046.00 | -5.85% | ¥1,112.00 | ¥1,133.00 | ¥1,041.00 | 3.51M |
| 2026-06-23 | ¥1,111.00 | -8.93% | ¥1,220.00 | ¥1,225.00 | ¥1,096.00 | 5.48M |
| 2026-06-22 | ¥1,220.00 | +10.21% | ¥1,152.00 | ¥1,329.00 | ¥1,123.00 | 12.26M |
| 2026-06-19 | ¥1,107.00 | -5.22% | ¥1,145.00 | ¥1,156.00 | ¥1,090.00 | 3.66M |
| 2026-06-18 | ¥1,168.00 | -5.50% | ¥1,282.00 | ¥1,298.00 | ¥1,152.00 | 7.26M |
| 2026-06-17 | ¥1,236.00 | +9.48% | ¥1,125.00 | ¥1,260.00 | ¥1,125.00 | 6.38M |
| 2026-06-16 | ¥1,129.00 | -1.40% | ¥1,115.00 | ¥1,183.00 | ¥1,096.00 | 2.95M |
| 2026-06-15 | ¥1,145.00 | -0.43% | ¥1,165.00 | ¥1,212.00 | ¥1,131.00 | 3.33M |
| 2026-06-12 | ¥1,150.00 | +1.50% | ¥1,154.00 | ¥1,154.00 | ¥1,006.00 | 7.67M |
| 2026-06-11 | ¥1,133.00 | -6.83% | ¥1,182.00 | ¥1,197.00 | ¥1,121.00 | 3.29M |
| 2026-06-10 | ¥1,216.00 | -3.80% | ¥1,241.00 | ¥1,269.00 | ¥1,180.00 | 2.64M |
| 2026-06-09 | ¥1,264.00 | +5.69% | ¥1,215.00 | ¥1,292.00 | ¥1,183.00 | 3.65M |
| 2026-06-08 | ¥1,196.00 | -2.53% | ¥1,150.00 | ¥1,240.00 | ¥1,145.00 | 3.40M |
| 2026-06-05 | ¥1,227.00 | +3.37% | ¥1,189.00 | ¥1,273.00 | ¥1,177.00 | 3.85M |
| 2026-06-04 | ¥1,187.00 | -6.17% | ¥1,256.00 | ¥1,258.00 | ¥1,165.00 | 3.63M |
| 2026-06-03 | ¥1,265.00 | +3.43% | ¥1,220.00 | ¥1,320.00 | ¥1,193.00 | 5.67M |
| 2026-06-02 | ¥1,223.00 | -6.78% | ¥1,310.00 | ¥1,317.00 | ¥1,181.00 | 4.08M |
| 2026-06-01 | ¥1,312.00 | -7.02% | ¥1,380.00 | ¥1,385.00 | ¥1,298.00 | 2.78M |
| 2026-05-29 | ¥1,411.00 | +1.88% | ¥1,391.00 | ¥1,411.00 | ¥1,312.00 | 5.49M |
| 2026-05-28 | ¥1,385.00 | -3.82% | ¥1,420.00 | ¥1,453.00 | ¥1,354.00 | 4.30M |
| 2026-05-27 | ¥1,440.00 | -4.38% | ¥1,578.00 | ¥1,710.00 | ¥1,406.00 | 9.32M |
| 2026-05-26 | ¥1,506.00 | -4.38% | ¥1,575.00 | ¥1,575.00 | ¥1,435.00 | 5.72M |
| 2026-05-25 | ¥1,575.00 | +0.06% | ¥1,850.00 | ¥1,858.00 | ¥1,500.00 | 15.16M |