Unbanked, Inc. 8746
TSE · Japan · Finance
¥114.00-22.00 (-16.18%)
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 | ¥114.00 | -16.18% | ¥126.00 | ¥145.00 | ¥112.00 | 2.49M |
| 2026-10-01 | ¥136.00 | +36.00% | ¥100.00 | ¥148.00 | ¥100.00 | 7.53M |
| 2026-09-30 | ¥100.00 | +1.01% | ¥99.00 | ¥119.00 | ¥97.00 | 987.90K |
| 2026-09-29 | ¥99.00 | -4.81% | ¥102.00 | ¥102.00 | ¥97.00 | 177.50K |
| 2026-09-28 | ¥104.00 | +0.97% | ¥102.00 | ¥104.00 | ¥102.00 | 163.40K |
| 2026-09-25 | ¥103.00 | -2.83% | ¥104.00 | ¥106.00 | ¥102.00 | 183.20K |
| 2026-09-24 | ¥106.00 | -1.85% | ¥105.00 | ¥109.00 | ¥103.00 | 447.40K |
| 2026-09-18 | ¥108.00 | +5.88% | ¥106.00 | ¥133.00 | ¥106.00 | 3.04M |
| 2026-09-17 | ¥102.00 | -3.77% | ¥105.00 | ¥106.00 | ¥101.00 | 163.10K |
| 2026-09-16 | ¥106.00 | -1.85% | ¥107.00 | ¥113.00 | ¥104.00 | 193.90K |
| 2026-09-15 | ¥108.00 | -1.82% | ¥108.00 | ¥113.00 | ¥108.00 | 96.80K |
| 2026-09-14 | ¥110.00 | -4.35% | ¥115.00 | ¥115.00 | ¥108.00 | 178.00K |
| 2026-09-11 | ¥115.00 | -8.73% | ¥124.00 | ¥124.00 | ¥114.00 | 349.70K |
| 2026-09-10 | ¥126.00 | -8.70% | ¥125.00 | ¥133.00 | ¥122.00 | 970.10K |
| 2026-09-09 | ¥138.00 | +23.21% | ¥115.00 | ¥147.00 | ¥115.00 | 4.27M |
| 2026-09-08 | ¥112.00 | -12.50% | ¥123.00 | ¥125.00 | ¥112.00 | 406.70K |
| 2026-09-07 | ¥128.00 | -4.48% | ¥131.00 | ¥133.00 | ¥123.00 | 393.90K |
| 2026-09-04 | ¥134.00 | -15.72% | ¥155.00 | ¥156.00 | ¥130.00 | 1.29M |
| 2026-09-03 | ¥159.00 | +25.20% | ¥162.00 | ¥172.00 | ¥136.00 | 6.88M |
| 2026-09-02 | ¥127.00 | +30.93% | ¥96.00 | ¥127.00 | ¥96.00 | 1.78M |
| 2026-09-01 | ¥97.00 | -1.02% | ¥98.00 | ¥98.00 | ¥97.00 | 10.10K |
| 2026-08-31 | ¥98.00 | -1.01% | ¥97.00 | ¥98.00 | ¥96.00 | 49.30K |
| 2026-08-28 | ¥99.00 | -1.00% | ¥98.00 | ¥101.00 | ¥95.00 | 85.10K |
| 2026-08-27 | ¥100.00 | +2.04% | ¥99.00 | ¥100.00 | ¥96.00 | 39.00K |
| 2026-08-26 | ¥98.00 | -2.00% | ¥98.00 | ¥100.00 | ¥95.00 | 47.60K |
| 2026-08-25 | ¥100.00 | +1.01% | ¥101.00 | ¥101.00 | ¥98.00 | 59.90K |
| 2026-08-24 | ¥99.00 | +2.06% | ¥95.00 | ¥99.00 | ¥95.00 | 43.40K |
| 2026-08-21 | ¥97.00 | -4.90% | ¥92.00 | ¥100.00 | ¥92.00 | 204.90K |
| 2026-08-20 | ¥102.00 | +0.99% | ¥102.00 | ¥102.00 | ¥99.00 | 32.50K |
| 2026-08-19 | ¥101.00 | -0.98% | ¥105.00 | ¥105.00 | ¥100.00 | 39.60K |
| 2026-08-18 | ¥102.00 | +0.99% | ¥99.00 | ¥108.00 | ¥99.00 | 118.20K |
| 2026-08-17 | ¥101.00 | 0.00% | ¥102.00 | ¥102.00 | ¥97.00 | 43.80K |
| 2026-08-14 | ¥101.00 | +4.12% | ¥95.00 | ¥101.00 | ¥95.00 | 99.70K |
| 2026-08-13 | ¥97.00 | +6.59% | ¥91.00 | ¥97.00 | ¥91.00 | 75.70K |
| 2026-08-12 | ¥91.00 | -3.19% | ¥92.00 | ¥94.00 | ¥91.00 | 63.50K |
| 2026-08-10 | ¥94.00 | +1.08% | ¥91.00 | ¥94.00 | ¥91.00 | 96.60K |
| 2026-08-07 | ¥93.00 | -3.13% | ¥96.00 | ¥96.00 | ¥92.00 | 49.60K |
| 2026-08-06 | ¥96.00 | +4.35% | ¥92.00 | ¥97.00 | ¥92.00 | 73.70K |
| 2026-08-05 | ¥92.00 | -3.16% | ¥95.00 | ¥95.00 | ¥92.00 | 67.20K |
| 2026-08-04 | ¥95.00 | -2.06% | ¥97.00 | ¥99.00 | ¥93.00 | 64.10K |
| 2026-08-03 | ¥97.00 | 0.00% | ¥97.00 | ¥97.00 | ¥94.00 | 71.30K |
| 2026-07-31 | ¥97.00 | +1.04% | ¥95.00 | ¥97.00 | ¥95.00 | 36.90K |
| 2026-07-30 | ¥96.00 | -1.03% | ¥96.00 | ¥98.00 | ¥95.00 | 50.80K |
| 2026-07-29 | ¥97.00 | 0.00% | ¥97.00 | ¥101.00 | ¥96.00 | 187.20K |
| 2026-07-28 | ¥97.00 | -8.49% | ¥106.00 | ¥106.00 | ¥97.00 | 211.30K |
| 2026-07-27 | ¥106.00 | +8.16% | ¥103.00 | ¥109.00 | ¥96.00 | 396.10K |
| 2026-07-24 | ¥98.00 | -3.92% | ¥102.00 | ¥102.00 | ¥97.00 | 101.30K |
| 2026-07-23 | ¥102.00 | 0.00% | ¥102.00 | ¥102.00 | ¥101.00 | 21.20K |
| 2026-07-22 | ¥102.00 | -2.86% | ¥100.00 | ¥102.00 | ¥100.00 | 82.20K |
| 2026-07-21 | ¥105.00 | +7.14% | ¥106.00 | ¥108.00 | ¥101.00 | 207.80K |
| 2026-07-17 | ¥98.00 | -6.67% | ¥105.00 | ¥107.00 | ¥91.00 | 527.20K |
| 2026-07-16 | ¥105.00 | -2.78% | ¥107.00 | ¥110.00 | ¥105.00 | 152.30K |
| 2026-07-15 | ¥108.00 | +2.86% | ¥108.00 | ¥109.00 | ¥104.00 | 242.30K |
| 2026-07-14 | ¥105.00 | -7.89% | ¥113.00 | ¥113.00 | ¥104.00 | 500.00K |
| 2026-07-13 | ¥114.00 | +3.64% | ¥113.00 | ¥118.00 | ¥110.00 | 298.80K |
| 2026-07-10 | ¥110.00 | +6.80% | ¥102.00 | ¥111.00 | ¥100.00 | 247.20K |
| 2026-07-09 | ¥103.00 | -6.36% | ¥108.00 | ¥109.00 | ¥101.00 | 369.60K |
| 2026-07-08 | ¥110.00 | -0.90% | ¥112.00 | ¥134.00 | ¥107.00 | 2.53M |
| 2026-07-07 | ¥111.00 | +0.91% | ¥110.00 | ¥112.00 | ¥106.00 | 248.50K |
| 2026-07-06 | ¥110.00 | +3.77% | ¥109.00 | ¥114.00 | ¥107.00 | 367.70K |
| 2026-07-03 | ¥106.00 | -0.93% | ¥106.00 | ¥109.00 | ¥104.00 | 206.70K |
| 2026-07-02 | ¥107.00 | 0.00% | ¥105.00 | ¥112.00 | ¥103.00 | 493.40K |
| 2026-07-01 | ¥107.00 | +7.00% | ¥98.00 | ¥124.00 | ¥98.00 | 2.47M |
| 2026-06-30 | ¥100.00 | -4.76% | ¥110.00 | ¥111.00 | ¥98.00 | 1.06M |
| 2026-06-29 | ¥105.00 | -28.08% | ¥124.00 | ¥124.00 | ¥102.00 | 1.81M |
| 2026-06-26 | ¥146.00 | -25.51% | ¥196.00 | ¥197.00 | ¥146.00 | 2.11M |
| 2026-06-25 | ¥196.00 | 0.00% | ¥199.00 | ¥199.00 | ¥195.00 | 71.00K |
| 2026-06-24 | ¥196.00 | -7.11% | ¥207.00 | ¥212.00 | ¥195.00 | 137.00K |
| 2026-06-23 | ¥211.00 | -4.09% | ¥220.00 | ¥220.00 | ¥211.00 | 36.20K |
| 2026-06-22 | ¥220.00 | -4.35% | ¥228.00 | ¥228.00 | ¥202.00 | 187.10K |
| 2026-06-19 | ¥230.00 | -1.29% | ¥231.00 | ¥231.00 | ¥217.00 | 84.40K |
| 2026-06-18 | ¥233.00 | +1.75% | ¥228.00 | ¥237.00 | ¥224.00 | 87.10K |
| 2026-06-17 | ¥229.00 | -0.87% | ¥230.00 | ¥234.00 | ¥228.00 | 29.50K |
| 2026-06-16 | ¥231.00 | -2.53% | ¥235.00 | ¥238.00 | ¥226.00 | 95.20K |
| 2026-06-15 | ¥237.00 | -4.44% | ¥249.00 | ¥254.00 | ¥236.00 | 139.40K |
| 2026-06-12 | ¥248.00 | +6.44% | ¥233.00 | ¥248.00 | ¥231.00 | 119.00K |
| 2026-06-11 | ¥233.00 | -10.73% | ¥253.00 | ¥256.00 | ¥232.00 | 191.60K |
| 2026-06-10 | ¥261.00 | -1.51% | ¥258.00 | ¥273.00 | ¥257.00 | 398.90K |
| 2026-06-09 | ¥265.00 | +5.16% | ¥251.00 | ¥265.00 | ¥238.00 | 476.50K |
| 2026-06-08 | ¥252.00 | +1.61% | ¥240.00 | ¥252.00 | ¥231.00 | 493.30K |
| 2026-06-05 | ¥248.00 | +16.43% | ¥229.00 | ¥248.00 | ¥212.00 | 890.60K |
| 2026-06-04 | ¥213.00 | +7.04% | ¥198.00 | ¥213.00 | ¥196.00 | 315.70K |
| 2026-06-03 | ¥199.00 | -5.24% | ¥205.00 | ¥206.00 | ¥195.00 | 225.30K |
| 2026-06-02 | ¥210.00 | +6.06% | ¥198.00 | ¥243.00 | ¥192.00 | 1.54M |
| 2026-06-01 | ¥198.00 | -3.41% | ¥211.00 | ¥211.00 | ¥195.00 | 209.50K |
| 2026-05-29 | ¥205.00 | +4.06% | ¥200.00 | ¥206.00 | ¥195.00 | 101.00K |
| 2026-05-28 | ¥197.00 | -3.43% | ¥201.00 | ¥206.00 | ¥189.00 | 199.60K |
| 2026-05-27 | ¥204.00 | -0.49% | ¥203.00 | ¥211.00 | ¥199.00 | 166.90K |
| 2026-05-26 | ¥205.00 | -9.29% | ¥221.00 | ¥225.00 | ¥203.00 | 287.60K |
| 2026-05-25 | ¥226.00 | -0.88% | ¥229.00 | ¥229.00 | ¥222.00 | 52.60K |