Unipres Corporation 5949
TSE · Japan · Producer Manufacturing
¥1,278.00-24.00 (-1.84%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |
| 2026-05-22 | ¥1,266.00 | +0.40% | ¥1,273.00 | ¥1,273.00 | ¥1,255.00 | 108.00K |