Union Tool Co. 6278
TSE · Japan · Producer Manufacturing
¥16,370.00+380.00 (+2.38%)
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 | ¥16,370.00 | +2.38% | ¥15,990.00 | ¥16,460.00 | ¥15,890.00 | 246.00K |
| 2026-10-01 | ¥15,990.00 | +6.18% | ¥15,180.00 | ¥16,130.00 | ¥15,180.00 | 309.40K |
| 2026-09-30 | ¥15,060.00 | +2.59% | ¥14,920.00 | ¥15,180.00 | ¥14,870.00 | 227.00K |
| 2026-09-29 | ¥14,680.00 | +1.59% | ¥14,470.00 | ¥14,740.00 | ¥14,450.00 | 184.10K |
| 2026-09-28 | ¥14,450.00 | +0.91% | ¥14,600.00 | ¥14,860.00 | ¥14,400.00 | 218.60K |
| 2026-09-25 | ¥14,320.00 | +0.49% | ¥14,190.00 | ¥14,320.00 | ¥13,920.00 | 193.20K |
| 2026-09-24 | ¥14,250.00 | +6.42% | ¥13,800.00 | ¥14,410.00 | ¥13,780.00 | 279.00K |
| 2026-09-18 | ¥13,390.00 | +4.28% | ¥13,260.00 | ¥13,570.00 | ¥13,190.00 | 229.90K |
| 2026-09-17 | ¥12,840.00 | -1.15% | ¥13,210.00 | ¥13,290.00 | ¥12,620.00 | 159.10K |
| 2026-09-16 | ¥12,990.00 | +1.64% | ¥12,650.00 | ¥12,990.00 | ¥12,500.00 | 149.30K |
| 2026-09-15 | ¥12,780.00 | +0.87% | ¥12,520.00 | ¥12,790.00 | ¥12,450.00 | 184.70K |
| 2026-09-14 | ¥12,670.00 | +1.12% | ¥11,930.00 | ¥12,670.00 | ¥11,930.00 | 224.60K |
| 2026-09-11 | ¥12,530.00 | -4.71% | ¥12,410.00 | ¥12,650.00 | ¥12,250.00 | 230.70K |
| 2026-09-10 | ¥13,150.00 | -3.10% | ¥13,600.00 | ¥13,660.00 | ¥12,820.00 | 147.90K |
| 2026-09-09 | ¥13,570.00 | +4.38% | ¥13,220.00 | ¥13,740.00 | ¥13,140.00 | 205.10K |
| 2026-09-08 | ¥13,000.00 | -7.14% | ¥13,700.00 | ¥13,840.00 | ¥13,000.00 | 176.20K |
| 2026-09-07 | ¥14,000.00 | +4.24% | ¥13,730.00 | ¥14,190.00 | ¥13,460.00 | 168.20K |
| 2026-09-04 | ¥13,430.00 | +0.75% | ¥13,340.00 | ¥13,630.00 | ¥13,330.00 | 117.70K |
| 2026-09-03 | ¥13,330.00 | +0.83% | ¥13,210.00 | ¥13,750.00 | ¥12,950.00 | 281.10K |
| 2026-09-02 | ¥13,220.00 | -4.27% | ¥13,550.00 | ¥13,580.00 | ¥13,210.00 | 174.80K |
| 2026-09-01 | ¥13,810.00 | -2.20% | ¥14,100.00 | ¥14,130.00 | ¥13,610.00 | 181.50K |
| 2026-08-31 | ¥14,120.00 | -1.74% | ¥13,680.00 | ¥14,310.00 | ¥13,570.00 | 228.70K |
| 2026-08-28 | ¥14,370.00 | -2.44% | ¥14,870.00 | ¥15,030.00 | ¥14,260.00 | 221.10K |
| 2026-08-27 | ¥14,730.00 | +2.01% | ¥15,040.00 | ¥15,250.00 | ¥14,350.00 | 298.60K |
| 2026-08-26 | ¥14,440.00 | -0.28% | ¥14,400.00 | ¥14,670.00 | ¥14,100.00 | 174.70K |
| 2026-08-25 | ¥14,480.00 | +1.76% | ¥14,240.00 | ¥14,540.00 | ¥13,990.00 | 194.00K |
| 2026-08-24 | ¥14,230.00 | -1.52% | ¥14,490.00 | ¥14,690.00 | ¥14,080.00 | 200.90K |
| 2026-08-21 | ¥14,450.00 | -3.02% | ¥14,300.00 | ¥14,660.00 | ¥13,970.00 | 331.70K |
| 2026-08-20 | ¥14,900.00 | +0.47% | ¥14,800.00 | ¥15,150.00 | ¥14,500.00 | 248.90K |
| 2026-08-19 | ¥14,830.00 | -7.95% | ¥15,100.00 | ¥15,310.00 | ¥14,580.00 | 213.40K |
| 2026-08-18 | ¥16,110.00 | -6.12% | ¥16,990.00 | ¥17,400.00 | ¥16,010.00 | 240.90K |
| 2026-08-17 | ¥17,160.00 | +4.83% | ¥16,010.00 | ¥17,340.00 | ¥15,980.00 | 216.60K |
| 2026-08-14 | ¥16,370.00 | -1.98% | ¥16,900.00 | ¥17,130.00 | ¥16,020.00 | 274.30K |
| 2026-08-13 | ¥16,700.00 | +0.72% | ¥16,980.00 | ¥16,980.00 | ¥16,160.00 | 290.40K |
| 2026-08-12 | ¥16,580.00 | -1.89% | ¥16,160.00 | ¥16,640.00 | ¥16,130.00 | 313.80K |
| 2026-08-10 | ¥16,900.00 | +2.49% | ¥16,730.00 | ¥17,630.00 | ¥16,400.00 | 288.60K |
| 2026-08-07 | ¥16,490.00 | -9.54% | ¥17,860.00 | ¥18,720.00 | ¥15,470.00 | 663.10K |
| 2026-08-06 | ¥18,230.00 | -4.55% | ¥18,640.00 | ¥18,970.00 | ¥17,590.00 | 623.30K |
| 2026-08-05 | ¥19,100.00 | +16.82% | ¥17,420.00 | ¥19,490.00 | ¥17,030.00 | 809.70K |
| 2026-08-04 | ¥16,350.00 | +4.21% | ¥16,000.00 | ¥16,750.00 | ¥15,750.00 | 303.70K |
| 2026-08-03 | ¥15,690.00 | +0.45% | ¥15,230.00 | ¥15,930.00 | ¥14,780.00 | 235.20K |
| 2026-07-31 | ¥15,620.00 | +14.43% | ¥16,350.00 | ¥16,390.00 | ¥15,140.00 | 452.90K |
| 2026-07-30 | ¥13,650.00 | +0.29% | ¥13,400.00 | ¥14,370.00 | ¥13,210.00 | 416.40K |
| 2026-07-29 | ¥13,610.00 | -10.99% | ¥15,340.00 | ¥15,420.00 | ¥13,250.00 | 508.10K |
| 2026-07-28 | ¥15,290.00 | -14.91% | ¥17,260.00 | ¥17,390.00 | ¥15,150.00 | 483.90K |
| 2026-07-27 | ¥17,970.00 | -3.39% | ¥18,260.00 | ¥18,410.00 | ¥17,320.00 | 196.60K |
| 2026-07-24 | ¥18,600.00 | +0.54% | ¥18,380.00 | ¥19,000.00 | ¥18,090.00 | 222.70K |
| 2026-07-23 | ¥18,500.00 | +0.43% | ¥18,990.00 | ¥19,070.00 | ¥18,220.00 | 135.60K |
| 2026-07-22 | ¥18,420.00 | +3.89% | ¥18,530.00 | ¥19,120.00 | ¥18,180.00 | 285.50K |
| 2026-07-21 | ¥17,730.00 | +2.78% | ¥17,260.00 | ¥17,900.00 | ¥16,710.00 | 352.20K |
| 2026-07-17 | ¥17,250.00 | -8.63% | ¥18,100.00 | ¥18,190.00 | ¥16,720.00 | 561.60K |
| 2026-07-16 | ¥18,880.00 | -7.90% | ¥20,060.00 | ¥20,360.00 | ¥18,650.00 | 283.50K |
| 2026-07-15 | ¥20,500.00 | -1.63% | ¥21,000.00 | ¥21,100.00 | ¥19,550.00 | 189.80K |
| 2026-07-14 | ¥20,840.00 | +0.63% | ¥20,450.00 | ¥20,890.00 | ¥19,640.00 | 337.10K |
| 2026-07-13 | ¥20,710.00 | -1.24% | ¥21,190.00 | ¥21,550.00 | ¥20,510.00 | 277.80K |
| 2026-07-10 | ¥20,970.00 | +9.33% | ¥19,690.00 | ¥21,880.00 | ¥19,580.00 | 466.00K |
| 2026-07-09 | ¥19,180.00 | +2.57% | ¥19,060.00 | ¥19,460.00 | ¥18,920.00 | 214.10K |
| 2026-07-08 | ¥18,700.00 | -2.86% | ¥18,210.00 | ¥19,550.00 | ¥18,180.00 | 307.50K |
| 2026-07-07 | ¥19,250.00 | -8.29% | ¥20,630.00 | ¥20,900.00 | ¥19,100.00 | 370.70K |
| 2026-07-06 | ¥20,990.00 | -5.15% | ¥21,630.00 | ¥22,000.00 | ¥20,670.00 | 185.90K |
| 2026-07-03 | ¥22,130.00 | +2.74% | ¥20,940.00 | ¥22,150.00 | ¥20,670.00 | 190.90K |
| 2026-07-02 | ¥21,540.00 | -5.77% | ¥21,360.00 | ¥22,100.00 | ¥20,910.00 | 166.10K |
| 2026-07-01 | ¥22,860.00 | +1.51% | ¥22,900.00 | ¥23,090.00 | ¥22,350.00 | 167.20K |
| 2026-06-30 | ¥22,520.00 | +2.18% | ¥22,200.00 | ¥22,750.00 | ¥21,540.00 | 173.30K |
| 2026-06-29 | ¥22,040.00 | -1.52% | ¥22,820.00 | ¥22,820.00 | ¥20,880.00 | 276.10K |
| 2026-06-26 | ¥22,380.00 | -4.89% | ¥23,070.00 | ¥23,760.00 | ¥21,980.00 | 341.40K |
| 2026-06-25 | ¥23,530.00 | +1.64% | ¥23,950.00 | ¥24,200.00 | ¥22,970.00 | 310.00K |
| 2026-06-24 | ¥23,150.00 | +1.40% | ¥22,580.00 | ¥23,960.00 | ¥22,430.00 | 262.60K |
| 2026-06-23 | ¥22,830.00 | -5.89% | ¥24,760.00 | ¥24,990.00 | ¥22,680.00 | 355.10K |
| 2026-06-22 | ¥24,260.00 | -3.31% | ¥25,510.00 | ¥26,120.00 | ¥24,020.00 | 420.80K |
| 2026-06-19 | ¥25,090.00 | -0.44% | ¥26,200.00 | ¥26,600.00 | ¥24,960.00 | 318.10K |
| 2026-06-18 | ¥25,200.00 | -3.30% | ¥26,090.00 | ¥26,480.00 | ¥25,200.00 | 238.10K |
| 2026-06-17 | ¥26,060.00 | +1.88% | ¥25,080.00 | ¥26,720.00 | ¥25,050.00 | 352.10K |
| 2026-06-16 | ¥25,580.00 | -3.22% | ¥27,020.00 | ¥27,150.00 | ¥25,410.00 | 279.30K |
| 2026-06-15 | ¥26,430.00 | +7.79% | ¥26,020.00 | ¥26,910.00 | ¥25,550.00 | 437.70K |
| 2026-06-12 | ¥24,520.00 | +2.29% | ¥25,190.00 | ¥26,050.00 | ¥24,390.00 | 473.40K |
| 2026-06-11 | ¥23,970.00 | +7.15% | ¥20,870.00 | ¥24,130.00 | ¥20,740.00 | 538.80K |
| 2026-06-10 | ¥22,370.00 | -0.40% | ¥21,490.00 | ¥22,850.00 | ¥21,240.00 | 484.00K |
| 2026-06-09 | ¥22,460.00 | +4.51% | ¥21,800.00 | ¥22,600.00 | ¥21,160.00 | 228.00K |
| 2026-06-08 | ¥21,490.00 | -4.32% | ¥20,000.00 | ¥21,560.00 | ¥19,560.00 | 421.60K |
| 2026-06-05 | ¥22,460.00 | -1.06% | ¥22,340.00 | ¥22,500.00 | ¥21,120.00 | 305.00K |
| 2026-06-04 | ¥22,700.00 | -2.83% | ¥22,860.00 | ¥23,320.00 | ¥21,950.00 | 318.00K |
| 2026-06-03 | ¥23,360.00 | -0.93% | ¥23,910.00 | ¥24,100.00 | ¥22,390.00 | 373.70K |
| 2026-06-02 | ¥23,580.00 | +2.21% | ¥22,690.00 | ¥23,640.00 | ¥21,250.00 | 372.20K |
| 2026-06-01 | ¥23,070.00 | +4.77% | ¥21,510.00 | ¥23,910.00 | ¥21,440.00 | 373.30K |
| 2026-05-29 | ¥22,020.00 | +1.33% | ¥21,840.00 | ¥22,160.00 | ¥21,230.00 | 253.70K |
| 2026-05-28 | ¥21,730.00 | +1.35% | ¥21,000.00 | ¥21,890.00 | ¥20,930.00 | 241.20K |
| 2026-05-27 | ¥21,440.00 | -2.23% | ¥22,680.00 | ¥22,800.00 | ¥21,120.00 | 329.50K |
| 2026-05-26 | ¥21,930.00 | -3.35% | ¥22,500.00 | ¥22,690.00 | ¥21,450.00 | 295.40K |
| 2026-05-25 | ¥22,690.00 | +7.43% | ¥22,000.00 | ¥22,880.00 | ¥21,810.00 | 347.30K |