Unicafe Inc. (TYO:2597)
Japan
· Delayed Price · Currency is JPY 1,054.00
+14.00 (1.35%)
Mar 10, 2026, 3:30 PM JST
Unicafe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | -1.05% | 9,300 |
| Mar 6, 2026 | 1,051.00 | 1,059.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 3,300 |
| Mar 5, 2026 | 1,049.00 | 1,062.00 | 1,049.00 | 1,051.00 | 1,051.00 | 1.35% | 7,600 |
| Mar 4, 2026 | 1,050.00 | 1,050.00 | 1,035.00 | 1,037.00 | 1,037.00 | -1.24% | 19,900 |
| Mar 3, 2026 | 1,058.00 | 1,064.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.76% | 9,500 |
| Mar 2, 2026 | 1,062.00 | 1,063.00 | 1,056.00 | 1,058.00 | 1,058.00 | -1.12% | 6,100 |
| Feb 27, 2026 | 1,060.00 | 1,070.00 | 1,058.00 | 1,070.00 | 1,070.00 | 0.85% | 7,800 |
| Feb 26, 2026 | 1,060.00 | 1,063.00 | 1,058.00 | 1,061.00 | 1,061.00 | 0.19% | 3,400 |
| Feb 25, 2026 | 1,060.00 | 1,065.00 | 1,059.00 | 1,059.00 | 1,059.00 | - | 5,600 |
| Feb 24, 2026 | 1,052.00 | 1,060.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.86% | 3,400 |
| Feb 20, 2026 | 1,055.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 3,700 |
| Feb 19, 2026 | 1,050.00 | 1,055.00 | 1,046.00 | 1,055.00 | 1,055.00 | 0.48% | 3,100 |
| Feb 18, 2026 | 1,057.00 | 1,059.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.57% | 4,700 |
| Feb 17, 2026 | 1,040.00 | 1,058.00 | 1,038.00 | 1,056.00 | 1,056.00 | 1.54% | 9,900 |
| Feb 16, 2026 | 1,047.00 | 1,063.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.67% | 22,900 |
| Feb 13, 2026 | 1,038.00 | 1,047.00 | 1,038.00 | 1,047.00 | 1,047.00 | 0.87% | 8,200 |
| Feb 12, 2026 | 1,035.00 | 1,042.00 | 1,031.00 | 1,038.00 | 1,038.00 | 0.29% | 11,600 |
| Feb 10, 2026 | 1,028.00 | 1,035.00 | 1,027.00 | 1,035.00 | 1,035.00 | 0.78% | 5,100 |
| Feb 9, 2026 | 1,027.00 | 1,034.00 | 1,027.00 | 1,027.00 | 1,027.00 | - | 8,600 |
| Feb 6, 2026 | 1,033.00 | 1,034.00 | 1,021.00 | 1,027.00 | 1,027.00 | -0.29% | 10,400 |
| Feb 5, 2026 | 1,030.00 | 1,036.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.39% | 4,300 |
| Feb 4, 2026 | 1,027.00 | 1,030.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.10% | 4,000 |
| Feb 3, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,027.00 | 1,027.00 | -0.29% | 3,000 |
| Feb 2, 2026 | 1,037.00 | 1,037.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.68% | 8,000 |
| Jan 30, 2026 | 1,025.00 | 1,039.00 | 1,024.00 | 1,037.00 | 1,037.00 | 1.07% | 12,200 |
| Jan 29, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,026.00 | 1,026.00 | - | 3,500 |
| Jan 28, 2026 | 1,023.00 | 1,026.00 | 1,020.00 | 1,026.00 | 1,026.00 | 0.29% | 10,700 |
| Jan 27, 2026 | 1,025.00 | 1,029.00 | 1,021.00 | 1,023.00 | 1,023.00 | -0.20% | 2,300 |
| Jan 26, 2026 | 1,024.00 | 1,025.00 | 1,021.00 | 1,025.00 | 1,025.00 | 0.20% | 7,600 |
| Jan 23, 2026 | 1,025.00 | 1,026.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.20% | 4,600 |
| Jan 22, 2026 | 1,026.00 | 1,028.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.10% | 6,900 |
| Jan 21, 2026 | 1,029.00 | 1,030.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.29% | 5,500 |
| Jan 20, 2026 | 1,031.00 | 1,035.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.19% | 9,000 |
| Jan 19, 2026 | 1,034.00 | 1,034.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.19% | 6,600 |
| Jan 16, 2026 | 1,032.00 | 1,033.00 | 1,028.00 | 1,033.00 | 1,033.00 | 0.29% | 6,300 |
| Jan 15, 2026 | 1,027.00 | 1,031.00 | 1,026.00 | 1,030.00 | 1,030.00 | - | 8,600 |
| Jan 14, 2026 | 1,024.00 | 1,030.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.68% | 14,400 |
| Jan 13, 2026 | 1,029.00 | 1,031.00 | 1,022.00 | 1,023.00 | 1,023.00 | -0.20% | 18,900 |
| Jan 9, 2026 | 1,015.00 | 1,027.00 | 1,012.00 | 1,025.00 | 1,025.00 | 0.99% | 10,100 |
| Jan 8, 2026 | 1,006.00 | 1,019.00 | 1,006.00 | 1,015.00 | 1,015.00 | 1.00% | 15,300 |
| Jan 7, 2026 | 1,020.00 | 1,022.00 | 1,002.00 | 1,005.00 | 1,005.00 | -1.47% | 37,300 |
| Jan 6, 2026 | 1,015.00 | 1,022.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.39% | 20,000 |
| Jan 5, 2026 | 1,055.00 | 1,055.00 | 1,014.00 | 1,016.00 | 1,016.00 | -3.70% | 46,000 |
| Dec 30, 2025 | 1,073.00 | 1,075.00 | 1,052.00 | 1,055.00 | 1,055.00 | -1.95% | 24,500 |
| Dec 29, 2025 | 1,055.00 | 1,097.00 | 1,051.00 | 1,076.00 | 1,076.00 | -8.97% | 108,500 |
| Dec 26, 2025 | 1,175.00 | 1,185.00 | 1,174.00 | 1,182.00 | 1,172.00 | 0.94% | 42,800 |
| Dec 25, 2025 | 1,174.00 | 1,178.00 | 1,168.00 | 1,171.00 | 1,161.09 | -0.34% | 23,500 |
| Dec 24, 2025 | 1,170.00 | 1,178.00 | 1,170.00 | 1,175.00 | 1,165.06 | 0.86% | 22,500 |
| Dec 23, 2025 | 1,160.00 | 1,187.00 | 1,160.00 | 1,165.00 | 1,155.14 | 0.43% | 28,600 |
| Dec 22, 2025 | 1,145.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,150.19 | 1.75% | 33,800 |
| Dec 19, 2025 | 1,140.00 | 1,143.00 | 1,138.00 | 1,140.00 | 1,130.36 | 0.09% | 12,400 |
| Dec 18, 2025 | 1,129.00 | 1,139.00 | 1,125.00 | 1,139.00 | 1,129.36 | 0.89% | 13,000 |
| Dec 17, 2025 | 1,118.00 | 1,135.00 | 1,118.00 | 1,129.00 | 1,119.45 | 0.89% | 15,500 |
| Dec 16, 2025 | 1,118.00 | 1,120.00 | 1,116.00 | 1,119.00 | 1,109.53 | 0.09% | 11,700 |
| Dec 15, 2025 | 1,110.00 | 1,118.00 | 1,110.00 | 1,118.00 | 1,108.54 | 0.81% | 17,900 |
| Dec 12, 2025 | 1,103.00 | 1,110.00 | 1,102.00 | 1,109.00 | 1,099.62 | 0.36% | 12,400 |
| Dec 11, 2025 | 1,112.00 | 1,113.00 | 1,104.00 | 1,105.00 | 1,095.65 | -0.63% | 13,100 |
| Dec 10, 2025 | 1,127.00 | 1,130.00 | 1,105.00 | 1,112.00 | 1,102.59 | -1.59% | 35,600 |
| Dec 9, 2025 | 1,131.00 | 1,134.00 | 1,127.00 | 1,130.00 | 1,120.44 | - | 14,400 |
| Dec 8, 2025 | 1,131.00 | 1,137.00 | 1,130.00 | 1,130.00 | 1,120.44 | -0.09% | 20,000 |
| Dec 5, 2025 | 1,130.00 | 1,133.00 | 1,130.00 | 1,131.00 | 1,121.43 | 0.09% | 7,300 |
| Dec 4, 2025 | 1,127.00 | 1,133.00 | 1,126.00 | 1,130.00 | 1,120.44 | 0.27% | 10,100 |
| Dec 3, 2025 | 1,130.00 | 1,133.00 | 1,126.00 | 1,127.00 | 1,117.47 | -0.09% | 12,600 |
| Dec 2, 2025 | 1,136.00 | 1,140.00 | 1,127.00 | 1,128.00 | 1,118.46 | 0.36% | 19,000 |
| Dec 1, 2025 | 1,115.00 | 1,149.00 | 1,115.00 | 1,124.00 | 1,114.49 | 1.26% | 28,200 |
| Nov 28, 2025 | 1,093.00 | 1,110.00 | 1,091.00 | 1,110.00 | 1,100.61 | 1.56% | 27,100 |
| Nov 27, 2025 | 1,074.00 | 1,093.00 | 1,074.00 | 1,093.00 | 1,083.75 | 1.86% | 19,500 |
| Nov 26, 2025 | 1,070.00 | 1,074.00 | 1,064.00 | 1,073.00 | 1,063.92 | 0.85% | 16,700 |
| Nov 25, 2025 | 1,075.00 | 1,075.00 | 1,056.00 | 1,064.00 | 1,055.00 | -0.47% | 22,900 |
| Nov 21, 2025 | 1,039.00 | 1,069.00 | 1,038.00 | 1,069.00 | 1,059.96 | 3.09% | 20,600 |
| Nov 20, 2025 | 1,031.00 | 1,039.00 | 1,031.00 | 1,037.00 | 1,028.23 | 0.58% | 8,500 |
| Nov 19, 2025 | 1,027.00 | 1,031.00 | 1,023.00 | 1,031.00 | 1,022.28 | 0.88% | 6,000 |
| Nov 18, 2025 | 1,036.00 | 1,036.00 | 1,020.00 | 1,022.00 | 1,013.35 | -0.68% | 13,600 |
| Nov 17, 2025 | 1,033.00 | 1,043.00 | 1,020.00 | 1,029.00 | 1,020.29 | -0.77% | 28,000 |
| Nov 14, 2025 | 1,024.00 | 1,037.00 | 1,024.00 | 1,037.00 | 1,028.23 | 1.07% | 13,800 |
| Nov 13, 2025 | 1,025.00 | 1,026.00 | 1,024.00 | 1,026.00 | 1,017.32 | 0.10% | 5,700 |
| Nov 12, 2025 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,016.33 | 0.69% | 6,500 |
| Nov 11, 2025 | 1,016.00 | 1,020.00 | 1,016.00 | 1,018.00 | 1,009.39 | 0.20% | 6,000 |
| Nov 10, 2025 | 1,018.00 | 1,019.00 | 1,015.00 | 1,016.00 | 1,007.40 | 0.10% | 6,900 |
| Nov 7, 2025 | 1,018.00 | 1,018.00 | 1,013.00 | 1,015.00 | 1,006.41 | -0.29% | 5,000 |
| Nov 6, 2025 | 1,017.00 | 1,018.00 | 1,015.00 | 1,018.00 | 1,009.39 | 0.20% | 6,400 |
| Nov 5, 2025 | 1,015.00 | 1,017.00 | 1,013.00 | 1,016.00 | 1,007.40 | 0.10% | 4,500 |
| Nov 4, 2025 | 1,017.00 | 1,018.00 | 1,015.00 | 1,015.00 | 1,006.41 | - | 6,800 |
| Oct 31, 2025 | 1,013.00 | 1,015.00 | 1,012.00 | 1,015.00 | 1,006.41 | 0.20% | 5,200 |
| Oct 30, 2025 | 1,013.00 | 1,013.00 | 1,011.00 | 1,013.00 | 1,004.43 | - | 4,400 |
| Oct 29, 2025 | 1,015.00 | 1,015.00 | 1,012.00 | 1,013.00 | 1,004.43 | -0.20% | 5,600 |
| Oct 28, 2025 | 1,017.00 | 1,017.00 | 1,013.00 | 1,015.00 | 1,006.41 | -0.10% | 5,300 |
| Oct 27, 2025 | 1,015.00 | 1,016.00 | 1,013.00 | 1,016.00 | 1,007.40 | 0.49% | 5,700 |
| Oct 24, 2025 | 1,012.00 | 1,015.00 | 1,011.00 | 1,011.00 | 1,002.45 | -0.10% | 4,900 |
| Oct 23, 2025 | 1,012.00 | 1,013.00 | 1,010.00 | 1,012.00 | 1,003.44 | 0.20% | 3,900 |
| Oct 22, 2025 | 1,013.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,001.46 | -0.30% | 8,800 |
| Oct 21, 2025 | 1,013.00 | 1,014.00 | 1,012.00 | 1,013.00 | 1,004.43 | -0.10% | 5,700 |
| Oct 20, 2025 | 1,014.00 | 1,014.00 | 1,012.00 | 1,014.00 | 1,005.42 | 0.30% | 5,200 |
| Oct 17, 2025 | 1,010.00 | 1,014.00 | 1,009.00 | 1,011.00 | 1,002.45 | 0.10% | 5,000 |
| Oct 16, 2025 | 1,012.00 | 1,012.00 | 1,008.00 | 1,010.00 | 1,001.46 | -0.10% | 6,200 |
| Oct 15, 2025 | 1,004.00 | 1,011.00 | 1,004.00 | 1,011.00 | 1,002.45 | 0.30% | 5,800 |
| Oct 14, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,008.00 | 999.47 | 0.60% | 10,000 |
| Oct 10, 2025 | 1,013.00 | 1,013.00 | 1,002.00 | 1,002.00 | 993.52 | -1.09% | 8,800 |
| Oct 9, 2025 | 1,009.00 | 1,013.00 | 1,006.00 | 1,013.00 | 1,004.43 | 0.40% | 3,300 |
| Oct 8, 2025 | 1,000.00 | 1,009.00 | 1,000.00 | 1,009.00 | 1,000.46 | 0.70% | 8,000 |