UNISIA HOLDINGS CO. 3547
TSE · Japan · Consumer Services
¥1,930.00-34.00 (-1.73%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,930.00 | -1.73% | ¥1,965.00 | ¥1,965.00 | ¥1,923.00 | 31.90K |
| 2026-10-01 | ¥1,964.00 | +0.92% | ¥1,959.00 | ¥1,971.00 | ¥1,931.00 | 29.10K |
| 2026-09-30 | ¥1,946.00 | +0.31% | ¥1,940.00 | ¥1,956.00 | ¥1,927.00 | 31.90K |
| 2026-09-29 | ¥1,940.00 | -0.61% | ¥1,955.00 | ¥1,961.00 | ¥1,936.00 | 34.60K |
| 2026-09-28 | ¥1,952.00 | +0.15% | ¥1,960.00 | ¥1,972.00 | ¥1,942.00 | 44.70K |
| 2026-09-25 | ¥1,949.00 | +1.30% | ¥1,928.00 | ¥1,956.00 | ¥1,928.00 | 31.20K |
| 2026-09-24 | ¥1,924.00 | -1.18% | ¥1,948.00 | ¥1,950.00 | ¥1,924.00 | 27.30K |
| 2026-09-18 | ¥1,947.00 | +1.67% | ¥1,931.00 | ¥1,949.00 | ¥1,921.00 | 26.30K |
| 2026-09-17 | ¥1,915.00 | +0.79% | ¥1,900.00 | ¥1,924.00 | ¥1,900.00 | 23.40K |
| 2026-09-16 | ¥1,900.00 | +0.26% | ¥1,891.00 | ¥1,903.00 | ¥1,888.00 | 16.50K |
| 2026-09-15 | ¥1,895.00 | -0.37% | ¥1,908.00 | ¥1,908.00 | ¥1,895.00 | 19.20K |
| 2026-09-14 | ¥1,902.00 | +1.98% | ¥1,870.00 | ¥1,908.00 | ¥1,870.00 | 30.50K |
| 2026-09-11 | ¥1,865.00 | -1.06% | ¥1,861.00 | ¥1,880.00 | ¥1,859.00 | 19.00K |
| 2026-09-10 | ¥1,885.00 | +0.59% | ¥1,868.00 | ¥1,885.00 | ¥1,864.00 | 13.10K |
| 2026-09-09 | ¥1,874.00 | -1.42% | ¥1,896.00 | ¥1,903.00 | ¥1,869.00 | 31.30K |
| 2026-09-08 | ¥1,901.00 | +0.85% | ¥1,895.00 | ¥1,915.00 | ¥1,887.00 | 35.10K |
| 2026-09-07 | ¥1,885.00 | -0.05% | ¥1,890.00 | ¥1,900.00 | ¥1,881.00 | 24.70K |
| 2026-09-04 | ¥1,886.00 | +0.37% | ¥1,878.00 | ¥1,896.00 | ¥1,861.00 | 23.50K |
| 2026-09-03 | ¥1,879.00 | +0.59% | ¥1,866.00 | ¥1,883.00 | ¥1,866.00 | 13.80K |
| 2026-09-02 | ¥1,868.00 | -1.16% | ¥1,886.00 | ¥1,886.00 | ¥1,852.00 | 25.30K |
| 2026-09-01 | ¥1,890.00 | +0.53% | ¥1,885.00 | ¥1,900.00 | ¥1,879.00 | 25.90K |
| 2026-08-31 | ¥1,880.00 | +0.48% | ¥1,884.00 | ¥1,892.00 | ¥1,872.00 | 26.10K |
| 2026-08-28 | ¥1,871.00 | +0.16% | ¥1,860.00 | ¥1,885.00 | ¥1,860.00 | 21.50K |
| 2026-08-27 | ¥1,868.00 | +1.30% | ¥1,844.00 | ¥1,868.00 | ¥1,836.00 | 19.70K |
| 2026-08-26 | ¥1,844.00 | 0.00% | ¥1,848.00 | ¥1,853.00 | ¥1,838.00 | 15.30K |
| 2026-08-25 | ¥1,844.00 | +0.60% | ¥1,844.00 | ¥1,849.00 | ¥1,833.00 | 19.80K |
| 2026-08-24 | ¥1,833.00 | +1.16% | ¥1,832.00 | ¥1,850.00 | ¥1,823.00 | 29.50K |
| 2026-08-21 | ¥1,812.00 | -1.36% | ¥1,830.00 | ¥1,855.00 | ¥1,811.00 | 32.60K |
| 2026-08-20 | ¥1,837.00 | -0.70% | ¥1,850.00 | ¥1,865.00 | ¥1,831.00 | 40.90K |
| 2026-08-19 | ¥1,850.00 | -1.02% | ¥1,858.00 | ¥1,868.00 | ¥1,846.00 | 20.90K |
| 2026-08-18 | ¥1,869.00 | +1.47% | ¥1,842.00 | ¥1,890.00 | ¥1,838.00 | 53.20K |
| 2026-08-17 | ¥1,842.00 | +0.77% | ¥1,830.00 | ¥1,858.00 | ¥1,821.00 | 47.50K |
| 2026-08-14 | ¥1,828.00 | -0.49% | ¥1,824.00 | ¥1,845.00 | ¥1,820.00 | 31.80K |
| 2026-08-13 | ¥1,837.00 | +2.63% | ¥1,786.00 | ¥1,839.00 | ¥1,772.00 | 41.30K |
| 2026-08-12 | ¥1,790.00 | -0.39% | ¥1,797.00 | ¥1,811.00 | ¥1,780.00 | 40.20K |
| 2026-08-10 | ¥1,797.00 | +1.53% | ¥1,805.00 | ¥1,810.00 | ¥1,790.00 | 42.80K |
| 2026-08-07 | ¥1,770.00 | +0.97% | ¥1,749.00 | ¥1,770.00 | ¥1,746.00 | 22.40K |
| 2026-08-06 | ¥1,753.00 | +0.46% | ¥1,743.00 | ¥1,768.00 | ¥1,735.00 | 19.50K |
| 2026-08-05 | ¥1,745.00 | -0.40% | ¥1,751.00 | ¥1,756.00 | ¥1,730.00 | 11.40K |
| 2026-08-04 | ¥1,752.00 | -0.62% | ¥1,763.00 | ¥1,763.00 | ¥1,736.00 | 19.70K |
| 2026-08-03 | ¥1,763.00 | 0.00% | ¥1,763.00 | ¥1,773.00 | ¥1,723.00 | 38.70K |
| 2026-07-31 | ¥1,763.00 | +0.57% | ¥1,753.00 | ¥1,768.00 | ¥1,725.00 | 36.10K |
| 2026-07-30 | ¥1,753.00 | -5.04% | ¥1,844.00 | ¥1,844.00 | ¥1,753.00 | 116.90K |
| 2026-07-29 | ¥1,846.00 | +3.48% | ¥1,788.00 | ¥1,865.00 | ¥1,772.00 | 79.30K |
| 2026-07-28 | ¥1,784.00 | -1.16% | ¥1,805.00 | ¥1,810.00 | ¥1,784.00 | 29.80K |
| 2026-07-27 | ¥1,805.00 | +1.98% | ¥1,780.00 | ¥1,811.00 | ¥1,780.00 | 22.50K |
| 2026-07-24 | ¥1,770.00 | -0.73% | ¥1,770.00 | ¥1,789.00 | ¥1,763.00 | 19.50K |
| 2026-07-23 | ¥1,783.00 | +0.45% | ¥1,766.00 | ¥1,783.00 | ¥1,745.00 | 24.40K |
| 2026-07-22 | ¥1,775.00 | 0.00% | ¥1,790.00 | ¥1,790.00 | ¥1,764.00 | 32.70K |
| 2026-07-21 | ¥1,775.00 | -2.42% | ¥1,817.00 | ¥1,819.00 | ¥1,762.00 | 56.20K |
| 2026-07-17 | ¥1,819.00 | +1.34% | ¥1,784.00 | ¥1,845.00 | ¥1,780.00 | 141.80K |
| 2026-07-16 | ¥1,795.00 | +12.12% | ¥1,700.00 | ¥1,807.00 | ¥1,700.00 | 255.00K |
| 2026-07-15 | ¥1,601.00 | -1.05% | ¥1,622.00 | ¥1,624.00 | ¥1,601.00 | 41.50K |
| 2026-07-14 | ¥1,618.00 | +0.75% | ¥1,615.00 | ¥1,634.00 | ¥1,613.00 | 57.50K |
| 2026-07-13 | ¥1,606.00 | +0.63% | ¥1,600.00 | ¥1,617.00 | ¥1,594.00 | 26.80K |
| 2026-07-10 | ¥1,596.00 | +0.88% | ¥1,590.00 | ¥1,599.00 | ¥1,580.00 | 19.30K |
| 2026-07-09 | ¥1,582.00 | -0.57% | ¥1,584.00 | ¥1,596.00 | ¥1,575.00 | 35.30K |
| 2026-07-08 | ¥1,591.00 | -1.67% | ¥1,618.00 | ¥1,618.00 | ¥1,591.00 | 37.80K |
| 2026-07-07 | ¥1,618.00 | +1.76% | ¥1,598.00 | ¥1,626.00 | ¥1,584.00 | 39.00K |
| 2026-07-06 | ¥1,590.00 | +2.45% | ¥1,572.00 | ¥1,591.00 | ¥1,563.00 | 34.00K |
| 2026-07-03 | ¥1,552.00 | +0.13% | ¥1,555.00 | ¥1,569.00 | ¥1,541.00 | 37.30K |
| 2026-07-02 | ¥1,550.00 | +3.54% | ¥1,520.00 | ¥1,553.00 | ¥1,512.00 | 38.40K |
| 2026-07-01 | ¥1,497.00 | -1.71% | ¥1,523.00 | ¥1,528.00 | ¥1,494.00 | 32.30K |
| 2026-06-30 | ¥1,523.00 | -0.72% | ¥1,538.00 | ¥1,538.00 | ¥1,516.00 | 26.10K |
| 2026-06-29 | ¥1,534.00 | +3.09% | ¥1,530.00 | ¥1,545.00 | ¥1,510.00 | 61.30K |
| 2026-06-26 | ¥1,488.00 | +1.36% | ¥1,470.00 | ¥1,493.00 | ¥1,465.00 | 48.40K |
| 2026-06-25 | ¥1,468.00 | +0.69% | ¥1,461.00 | ¥1,489.00 | ¥1,461.00 | 50.10K |
| 2026-06-24 | ¥1,458.00 | -0.48% | ¥1,472.00 | ¥1,487.00 | ¥1,456.00 | 46.80K |
| 2026-06-23 | ¥1,465.00 | +0.90% | ¥1,460.00 | ¥1,473.00 | ¥1,440.00 | 59.50K |
| 2026-06-22 | ¥1,452.00 | -0.82% | ¥1,465.00 | ¥1,483.00 | ¥1,451.00 | 55.20K |
| 2026-06-19 | ¥1,464.00 | -0.20% | ¥1,480.00 | ¥1,485.00 | ¥1,450.00 | 78.90K |
| 2026-06-18 | ¥1,467.00 | -1.54% | ¥1,490.00 | ¥1,491.00 | ¥1,460.00 | 72.70K |
| 2026-06-17 | ¥1,490.00 | -0.93% | ¥1,505.00 | ¥1,523.00 | ¥1,485.00 | 69.40K |
| 2026-06-16 | ¥1,504.00 | -2.02% | ¥1,532.00 | ¥1,532.00 | ¥1,496.00 | 92.70K |
| 2026-06-15 | ¥1,535.00 | +1.12% | ¥1,523.00 | ¥1,544.00 | ¥1,518.00 | 41.60K |
| 2026-06-12 | ¥1,518.00 | -2.32% | ¥1,550.00 | ¥1,552.00 | ¥1,516.00 | 59.20K |
| 2026-06-11 | ¥1,554.00 | +0.13% | ¥1,552.00 | ¥1,554.00 | ¥1,525.00 | 46.80K |
| 2026-06-10 | ¥1,552.00 | +1.57% | ¥1,530.00 | ¥1,555.00 | ¥1,530.00 | 38.70K |
| 2026-06-09 | ¥1,528.00 | -0.13% | ¥1,540.00 | ¥1,553.00 | ¥1,520.00 | 39.40K |
| 2026-06-08 | ¥1,530.00 | -0.97% | ¥1,514.00 | ¥1,552.00 | ¥1,512.00 | 66.70K |
| 2026-06-05 | ¥1,545.00 | -0.71% | ¥1,557.00 | ¥1,590.00 | ¥1,522.00 | 62.40K |
| 2026-06-04 | ¥1,556.00 | -1.58% | ¥1,575.00 | ¥1,588.00 | ¥1,550.00 | 42.10K |
| 2026-06-03 | ¥1,581.00 | +0.13% | ¥1,570.00 | ¥1,583.00 | ¥1,550.00 | 62.00K |
| 2026-06-02 | ¥1,579.00 | -3.37% | ¥1,615.00 | ¥1,630.00 | ¥1,563.00 | 106.70K |
| 2026-06-01 | ¥1,634.00 | -3.20% | ¥1,695.00 | ¥1,702.00 | ¥1,625.00 | 100.10K |
| 2026-05-29 | ¥1,688.00 | -0.53% | ¥1,702.00 | ¥1,707.00 | ¥1,682.00 | 63.60K |
| 2026-05-28 | ¥1,697.00 | -4.61% | ¥1,701.00 | ¥1,734.00 | ¥1,655.00 | 190.40K |
| 2026-05-27 | ¥1,779.00 | +1.60% | ¥1,781.00 | ¥1,792.00 | ¥1,770.00 | 79.10K |
| 2026-05-26 | ¥1,751.00 | -3.79% | ¥1,824.00 | ¥1,824.00 | ¥1,751.00 | 170.80K |
| 2026-05-25 | ¥1,820.00 | -0.16% | ¥1,825.00 | ¥1,829.00 | ¥1,802.00 | 105.80K |