UNISOL Holdings Corporation 7128
TSE · Japan · Distribution Services
¥2,922.00-4.00 (-0.14%)
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 | ¥2,926.00 | +0.03% | ¥2,903.00 | ¥2,943.00 | ¥2,903.00 | 80.20K |
| 2026-09-30 | ¥2,925.00 | -0.03% | ¥2,919.00 | ¥2,937.00 | ¥2,877.00 | 120.60K |
| 2026-09-29 | ¥2,926.00 | +1.07% | ¥2,927.00 | ¥2,932.00 | ¥2,879.00 | 120.40K |
| 2026-09-28 | ¥2,895.00 | +0.38% | ¥2,896.00 | ¥2,918.00 | ¥2,876.00 | 72.90K |
| 2026-09-25 | ¥2,884.00 | +1.44% | ¥2,879.00 | ¥2,906.00 | ¥2,859.00 | 57.80K |
| 2026-09-24 | ¥2,843.00 | -0.21% | ¥2,858.00 | ¥2,880.00 | ¥2,843.00 | 62.40K |
| 2026-09-18 | ¥2,849.00 | -1.89% | ¥2,910.00 | ¥2,910.00 | ¥2,831.00 | 72.70K |
| 2026-09-17 | ¥2,904.00 | +0.83% | ¥2,891.00 | ¥2,937.00 | ¥2,891.00 | 62.20K |
| 2026-09-16 | ¥2,880.00 | +1.34% | ¥2,814.00 | ¥2,880.00 | ¥2,813.00 | 53.40K |
| 2026-09-15 | ¥2,842.00 | +0.67% | ¥2,815.00 | ¥2,842.00 | ¥2,802.00 | 50.80K |
| 2026-09-14 | ¥2,823.00 | +0.89% | ¥2,815.00 | ¥2,830.00 | ¥2,801.00 | 62.40K |
| 2026-09-11 | ¥2,798.00 | +0.50% | ¥2,771.00 | ¥2,803.00 | ¥2,747.00 | 204.70K |
| 2026-09-10 | ¥2,784.00 | +1.16% | ¥2,750.00 | ¥2,790.00 | ¥2,725.00 | 39.50K |
| 2026-09-09 | ¥2,752.00 | -1.61% | ¥2,797.00 | ¥2,804.00 | ¥2,749.00 | 66.10K |
| 2026-09-08 | ¥2,797.00 | -0.43% | ¥2,780.00 | ¥2,835.00 | ¥2,780.00 | 69.70K |
| 2026-09-07 | ¥2,809.00 | +1.30% | ¥2,774.00 | ¥2,827.00 | ¥2,764.00 | 97.30K |
| 2026-09-04 | ¥2,773.00 | +1.95% | ¥2,724.00 | ¥2,785.00 | ¥2,706.00 | 90.70K |
| 2026-09-03 | ¥2,720.00 | 0.00% | ¥2,715.00 | ¥2,726.00 | ¥2,690.00 | 65.80K |
| 2026-09-02 | ¥2,720.00 | -0.44% | ¥2,723.00 | ¥2,723.00 | ¥2,689.00 | 96.70K |
| 2026-09-01 | ¥2,732.00 | +0.81% | ¥2,710.00 | ¥2,733.00 | ¥2,699.00 | 104.20K |
| 2026-08-31 | ¥2,710.00 | -3.56% | ¥2,804.00 | ¥2,804.00 | ¥2,701.00 | 156.00K |
| 2026-08-28 | ¥2,810.00 | -0.57% | ¥2,831.00 | ¥2,840.00 | ¥2,798.00 | 128.40K |
| 2026-08-27 | ¥2,826.00 | +0.04% | ¥2,813.00 | ¥2,858.00 | ¥2,808.00 | 136.20K |
| 2026-08-26 | ¥2,825.00 | +0.14% | ¥2,822.00 | ¥2,861.00 | ¥2,811.00 | 116.50K |
| 2026-08-25 | ¥2,821.00 | -1.91% | ¥2,867.00 | ¥2,882.00 | ¥2,810.00 | 127.80K |
| 2026-08-24 | ¥2,876.00 | -0.21% | ¥2,885.00 | ¥2,913.00 | ¥2,874.00 | 110.80K |
| 2026-08-21 | ¥2,882.00 | +0.14% | ¥2,874.00 | ¥2,924.00 | ¥2,861.00 | 138.60K |
| 2026-08-20 | ¥2,878.00 | +0.66% | ¥2,859.00 | ¥2,899.00 | ¥2,827.00 | 125.30K |
| 2026-08-19 | ¥2,859.00 | -2.95% | ¥2,943.00 | ¥2,966.00 | ¥2,850.00 | 128.70K |
| 2026-08-18 | ¥2,946.00 | -0.34% | ¥2,926.00 | ¥2,962.00 | ¥2,907.00 | 125.00K |
| 2026-08-17 | ¥2,956.00 | +1.93% | ¥2,919.00 | ¥2,968.00 | ¥2,905.00 | 115.60K |
| 2026-08-14 | ¥2,900.00 | +0.59% | ¥2,868.00 | ¥2,925.00 | ¥2,840.00 | 157.20K |
| 2026-08-13 | ¥2,883.00 | -0.69% | ¥2,876.00 | ¥2,913.00 | ¥2,845.00 | 155.70K |
| 2026-08-12 | ¥2,903.00 | -1.63% | ¥2,906.00 | ¥2,965.00 | ¥2,785.00 | 404.20K |
| 2026-08-10 | ¥2,951.00 | -2.77% | ¥3,015.00 | ¥3,015.00 | ¥2,871.00 | 192.60K |
| 2026-08-07 | ¥3,035.00 | +0.50% | ¥3,025.00 | ¥3,045.00 | ¥3,000.00 | 89.00K |
| 2026-08-06 | ¥3,020.00 | +2.30% | ¥2,963.00 | ¥3,020.00 | ¥2,953.00 | 107.40K |
| 2026-08-05 | ¥2,952.00 | +1.41% | ¥2,901.00 | ¥2,962.00 | ¥2,897.00 | 122.10K |
| 2026-08-04 | ¥2,911.00 | +1.25% | ¥2,867.00 | ¥2,930.00 | ¥2,834.00 | 158.30K |
| 2026-08-03 | ¥2,875.00 | +0.35% | ¥2,881.00 | ¥2,893.00 | ¥2,799.00 | 131.20K |
| 2026-07-31 | ¥2,865.00 | +1.60% | ¥2,811.00 | ¥2,894.00 | ¥2,790.00 | 112.60K |
| 2026-07-30 | ¥2,820.00 | +0.36% | ¥2,815.00 | ¥2,860.00 | ¥2,797.00 | 178.20K |
| 2026-07-29 | ¥2,810.00 | +3.35% | ¥2,723.00 | ¥2,810.00 | ¥2,698.00 | 110.30K |
| 2026-07-28 | ¥2,719.00 | -1.34% | ¥2,756.00 | ¥2,759.00 | ¥2,687.00 | 84.10K |
| 2026-07-27 | ¥2,756.00 | +2.38% | ¥2,740.00 | ¥2,789.00 | ¥2,707.00 | 95.30K |
| 2026-07-24 | ¥2,692.00 | -0.99% | ¥2,715.00 | ¥2,722.00 | ¥2,686.00 | 61.00K |
| 2026-07-23 | ¥2,719.00 | +2.26% | ¥2,659.00 | ¥2,723.00 | ¥2,655.00 | 96.00K |
| 2026-07-22 | ¥2,659.00 | +2.23% | ¥2,609.00 | ¥2,668.00 | ¥2,588.00 | 98.40K |
| 2026-07-21 | ¥2,601.00 | +1.68% | ¥2,562.00 | ¥2,618.00 | ¥2,562.00 | 81.20K |
| 2026-07-17 | ¥2,558.00 | -1.43% | ¥2,596.00 | ¥2,620.00 | ¥2,545.00 | 106.00K |
| 2026-07-16 | ¥2,595.00 | +0.08% | ¥2,594.00 | ¥2,645.00 | ¥2,592.00 | 128.30K |
| 2026-07-15 | ¥2,593.00 | +2.13% | ¥2,555.00 | ¥2,606.00 | ¥2,552.00 | 90.60K |
| 2026-07-14 | ¥2,539.00 | -1.05% | ¥2,569.00 | ¥2,597.00 | ¥2,536.00 | 93.80K |
| 2026-07-13 | ¥2,566.00 | +2.03% | ¥2,545.00 | ¥2,597.00 | ¥2,525.00 | 163.00K |
| 2026-07-10 | ¥2,515.00 | +1.53% | ¥2,499.00 | ¥2,524.00 | ¥2,460.00 | 303.10K |
| 2026-07-09 | ¥2,477.00 | +11.63% | ¥2,219.00 | ¥2,630.00 | ¥2,216.00 | 895.00K |
| 2026-07-08 | ¥2,219.00 | -1.29% | ¥2,250.00 | ¥2,250.00 | ¥2,208.00 | 55.40K |
| 2026-07-07 | ¥2,248.00 | +1.40% | ¥2,241.00 | ¥2,270.00 | ¥2,231.00 | 89.60K |
| 2026-07-06 | ¥2,217.00 | +1.42% | ¥2,199.00 | ¥2,226.00 | ¥2,199.00 | 50.00K |
| 2026-07-03 | ¥2,186.00 | +1.16% | ¥2,171.00 | ¥2,194.00 | ¥2,169.00 | 68.80K |
| 2026-07-02 | ¥2,161.00 | +1.46% | ¥2,153.00 | ¥2,162.00 | ¥2,136.00 | 59.00K |
| 2026-07-01 | ¥2,130.00 | -0.93% | ¥2,144.00 | ¥2,154.00 | ¥2,123.00 | 42.50K |
| 2026-06-30 | ¥2,150.00 | +0.28% | ¥2,172.00 | ¥2,173.00 | ¥2,135.00 | 84.30K |
| 2026-06-29 | ¥2,144.00 | +0.42% | ¥2,136.00 | ¥2,150.00 | ¥2,122.00 | 99.50K |
| 2026-06-26 | ¥2,135.00 | +0.99% | ¥2,112.00 | ¥2,141.00 | ¥2,112.00 | 83.90K |
| 2026-06-25 | ¥2,114.00 | +1.39% | ¥2,105.00 | ¥2,121.00 | ¥2,098.00 | 81.60K |
| 2026-06-24 | ¥2,085.00 | +1.61% | ¥2,073.00 | ¥2,094.00 | ¥2,060.00 | 61.80K |
| 2026-06-23 | ¥2,052.00 | -0.63% | ¥2,065.00 | ¥2,065.00 | ¥2,052.00 | 43.00K |
| 2026-06-22 | ¥2,065.00 | +0.05% | ¥2,055.00 | ¥2,070.00 | ¥2,054.00 | 50.90K |
| 2026-06-19 | ¥2,064.00 | +0.73% | ¥2,049.00 | ¥2,065.00 | ¥2,045.00 | 106.30K |
| 2026-06-18 | ¥2,049.00 | +0.24% | ¥2,046.00 | ¥2,061.00 | ¥2,043.00 | 31.70K |
| 2026-06-17 | ¥2,044.00 | +0.44% | ¥2,035.00 | ¥2,062.00 | ¥2,035.00 | 37.20K |
| 2026-06-16 | ¥2,035.00 | -0.88% | ¥2,053.00 | ¥2,053.00 | ¥2,030.00 | 25.60K |
| 2026-06-15 | ¥2,053.00 | +0.79% | ¥2,045.00 | ¥2,068.00 | ¥2,045.00 | 40.40K |
| 2026-06-12 | ¥2,037.00 | +0.89% | ¥2,029.00 | ¥2,043.00 | ¥2,022.00 | 49.30K |
| 2026-06-11 | ¥2,019.00 | +0.05% | ¥2,012.00 | ¥2,021.00 | ¥1,995.00 | 83.30K |
| 2026-06-10 | ¥2,018.00 | +0.35% | ¥2,012.00 | ¥2,024.00 | ¥2,006.00 | 61.90K |
| 2026-06-09 | ¥2,011.00 | -0.59% | ¥2,039.00 | ¥2,039.00 | ¥2,011.00 | 50.70K |
| 2026-06-08 | ¥2,023.00 | -0.93% | ¥2,034.00 | ¥2,034.00 | ¥2,013.00 | 60.30K |
| 2026-06-05 | ¥2,042.00 | +1.19% | ¥2,030.00 | ¥2,048.00 | ¥2,021.00 | 50.80K |
| 2026-06-04 | ¥2,018.00 | -0.35% | ¥2,025.00 | ¥2,028.00 | ¥2,010.00 | 50.80K |
| 2026-06-03 | ¥2,025.00 | +0.65% | ¥2,013.00 | ¥2,036.00 | ¥2,008.00 | 46.70K |
| 2026-06-02 | ¥2,012.00 | -1.28% | ¥2,020.00 | ¥2,028.00 | ¥2,005.00 | 74.80K |
| 2026-06-01 | ¥2,038.00 | -2.30% | ¥2,068.00 | ¥2,073.00 | ¥2,030.00 | 66.10K |
| 2026-05-29 | ¥2,086.00 | -0.67% | ¥2,100.00 | ¥2,106.00 | ¥2,086.00 | 47.30K |
| 2026-05-28 | ¥2,100.00 | +0.62% | ¥2,087.00 | ¥2,100.00 | ¥2,066.00 | 57.40K |
| 2026-05-27 | ¥2,087.00 | +0.43% | ¥2,081.00 | ¥2,090.00 | ¥2,075.00 | 38.00K |
| 2026-05-26 | ¥2,078.00 | +0.87% | ¥2,055.00 | ¥2,084.00 | ¥2,051.00 | 46.30K |
| 2026-05-25 | ¥2,060.00 | -1.20% | ¥2,090.00 | ¥2,090.00 | ¥2,050.00 | 80.90K |
| 2026-05-22 | ¥2,085.00 | +0.68% | ¥2,083.00 | ¥2,093.00 | ¥2,073.00 | 67.90K |