Unitika Ltd. (TYO:3103)
Japan
· Delayed Price · Currency is JPY 2,234.00
-248.00 (-9.99%)
Apr 28, 2026, 3:30 PM JST
Unitika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,564.00 | 2,737.00 | 2,180.00 | 2,234.00 | 2,234.00 | -9.99% | 15,773,900 |
| Apr 27, 2026 | 2,629.00 | 2,692.00 | 2,185.00 | 2,482.00 | 2,482.00 | -3.24% | 14,220,200 |
| Apr 24, 2026 | 2,901.00 | 2,959.00 | 2,524.00 | 2,565.00 | 2,565.00 | -10.03% | 15,986,000 |
| Apr 23, 2026 | 2,968.00 | 3,335.00 | 2,657.00 | 2,851.00 | 2,851.00 | 0.56% | 22,597,900 |
| Apr 22, 2026 | 2,725.00 | 3,400.00 | 2,662.00 | 2,835.00 | 2,835.00 | -6.90% | 29,411,100 |
| Apr 21, 2026 | 4,025.00 | 4,380.00 | 3,045.00 | 3,045.00 | 3,045.00 | -18.69% | 3,514,600 |
| Apr 20, 2026 | 3,155.00 | 3,785.00 | 3,155.00 | 3,745.00 | 3,745.00 | 21.39% | 14,402,100 |
| Apr 17, 2026 | 2,731.00 | 3,085.00 | 2,656.00 | 3,085.00 | 3,085.00 | 19.53% | 38,468,100 |
| Apr 16, 2026 | 2,111.00 | 2,581.00 | 2,111.00 | 2,581.00 | 2,581.00 | 24.03% | 22,762,100 |
| Apr 15, 2026 | 2,115.00 | 2,535.00 | 1,781.00 | 2,081.00 | 2,081.00 | -3.79% | 56,226,400 |
| Apr 14, 2026 | 1,963.00 | 2,163.00 | 1,900.00 | 2,163.00 | 2,163.00 | 22.69% | 19,606,200 |
| Apr 13, 2026 | 1,424.00 | 1,763.00 | 1,417.00 | 1,763.00 | 1,763.00 | 20.51% | 39,395,300 |
| Apr 10, 2026 | 1,187.00 | 1,463.00 | 1,160.00 | 1,463.00 | 1,463.00 | 25.80% | 23,843,100 |
| Apr 9, 2026 | 1,140.00 | 1,170.00 | 1,100.00 | 1,163.00 | 1,163.00 | 0.95% | 5,549,400 |
| Apr 8, 2026 | 1,106.00 | 1,188.00 | 1,080.00 | 1,152.00 | 1,152.00 | 10.13% | 7,808,400 |
| Apr 7, 2026 | 1,083.00 | 1,117.00 | 1,005.00 | 1,046.00 | 1,046.00 | -3.24% | 5,534,800 |
| Apr 6, 2026 | 1,092.00 | 1,168.00 | 1,071.00 | 1,081.00 | 1,081.00 | -2.88% | 4,666,900 |
| Apr 3, 2026 | 1,205.00 | 1,217.00 | 1,077.00 | 1,113.00 | 1,113.00 | -6.78% | 6,533,100 |
| Apr 2, 2026 | 1,240.00 | 1,332.00 | 1,170.00 | 1,194.00 | 1,194.00 | -2.77% | 8,209,200 |
| Apr 1, 2026 | 1,218.00 | 1,259.00 | 1,170.00 | 1,228.00 | 1,228.00 | 7.06% | 5,390,800 |
| Mar 31, 2026 | 1,185.00 | 1,225.00 | 1,138.00 | 1,147.00 | 1,147.00 | -5.60% | 3,509,500 |
| Mar 30, 2026 | 1,129.00 | 1,228.00 | 1,124.00 | 1,215.00 | 1,215.00 | 2.19% | 4,652,000 |
| Mar 27, 2026 | 1,115.00 | 1,249.00 | 1,095.00 | 1,189.00 | 1,189.00 | 3.84% | 7,769,000 |
| Mar 26, 2026 | 1,307.00 | 1,345.00 | 1,097.00 | 1,145.00 | 1,145.00 | -18.04% | 12,402,800 |
| Mar 25, 2026 | 1,347.00 | 1,448.00 | 1,342.00 | 1,397.00 | 1,397.00 | 6.07% | 6,343,100 |
| Mar 24, 2026 | 1,428.00 | 1,446.00 | 1,281.00 | 1,317.00 | 1,317.00 | -0.75% | 4,266,800 |
| Mar 23, 2026 | 1,430.00 | 1,433.00 | 1,327.00 | 1,327.00 | 1,327.00 | -10.94% | 5,811,900 |
| Mar 19, 2026 | 1,469.00 | 1,524.00 | 1,400.00 | 1,490.00 | 1,490.00 | -3.81% | 7,204,000 |
| Mar 18, 2026 | 1,251.00 | 1,549.00 | 1,239.00 | 1,549.00 | 1,549.00 | 24.02% | 11,400,100 |
| Mar 17, 2026 | 1,341.00 | 1,341.00 | 1,208.00 | 1,249.00 | 1,249.00 | -3.55% | 5,332,400 |
| Mar 16, 2026 | 1,306.00 | 1,338.00 | 1,279.00 | 1,295.00 | 1,295.00 | -3.07% | 3,832,500 |
| Mar 13, 2026 | 1,240.00 | 1,379.00 | 1,223.00 | 1,336.00 | 1,336.00 | 2.85% | 8,178,800 |
| Mar 12, 2026 | 1,406.00 | 1,435.00 | 1,282.00 | 1,299.00 | 1,299.00 | -9.54% | 8,223,300 |
| Mar 11, 2026 | 1,516.00 | 1,635.00 | 1,434.00 | 1,436.00 | 1,436.00 | -3.36% | 10,508,700 |
| Mar 10, 2026 | 1,598.00 | 1,602.00 | 1,456.00 | 1,486.00 | 1,486.00 | -1.72% | 12,439,700 |
| Mar 9, 2026 | 1,474.00 | 1,548.00 | 1,358.00 | 1,512.00 | 1,512.00 | -8.97% | 11,716,900 |
| Mar 6, 2026 | 1,700.00 | 1,763.00 | 1,634.00 | 1,661.00 | 1,661.00 | -3.54% | 8,524,100 |
| Mar 5, 2026 | 1,860.00 | 1,940.00 | 1,704.00 | 1,722.00 | 1,722.00 | -2.44% | 19,545,300 |
| Mar 4, 2026 | 1,587.00 | 1,780.00 | 1,530.00 | 1,765.00 | 1,765.00 | 7.03% | 24,564,600 |
| Mar 3, 2026 | 2,010.00 | 2,053.00 | 1,604.00 | 1,649.00 | 1,649.00 | -15.48% | 27,466,600 |
| Mar 2, 2026 | 1,798.00 | 2,184.00 | 1,762.00 | 1,951.00 | 1,951.00 | 1.72% | 35,490,400 |
| Feb 27, 2026 | 1,525.00 | 2,015.00 | 1,475.00 | 1,918.00 | 1,918.00 | 18.61% | 45,767,100 |
| Feb 26, 2026 | 1,500.00 | 1,669.00 | 1,500.00 | 1,617.00 | 1,617.00 | 13.24% | 30,383,300 |
| Feb 25, 2026 | 1,377.00 | 1,670.00 | 1,320.00 | 1,428.00 | 1,428.00 | 3.70% | 42,489,900 |
| Feb 24, 2026 | 1,236.00 | 1,408.00 | 1,116.00 | 1,377.00 | 1,377.00 | 11.41% | 25,085,600 |
| Feb 20, 2026 | 1,356.00 | 1,387.00 | 1,186.00 | 1,236.00 | 1,236.00 | -4.63% | 15,321,300 |
| Feb 19, 2026 | 1,552.00 | 1,648.00 | 1,292.00 | 1,296.00 | 1,296.00 | -23.40% | 33,134,000 |
| Feb 18, 2026 | 2,200.00 | 2,200.00 | 1,692.00 | 1,692.00 | 1,692.00 | -22.81% | 5,112,500 |
| Feb 17, 2026 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 22.32% | 759,200 |
| Feb 16, 2026 | 1,722.00 | 1,792.00 | 1,693.00 | 1,792.00 | 1,792.00 | 20.11% | 3,150,300 |
| Feb 13, 2026 | 1,372.00 | 1,543.00 | 1,214.00 | 1,492.00 | 1,492.00 | 8.75% | 47,297,400 |
| Feb 12, 2026 | 1,233.00 | 1,372.00 | 1,163.00 | 1,372.00 | 1,372.00 | 27.99% | 40,208,200 |
| Feb 10, 2026 | 907.00 | 1,072.00 | 899.00 | 1,072.00 | 1,072.00 | 16.27% | 14,871,500 |
| Feb 9, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 19.43% | 1,206,100 |
| Feb 6, 2026 | 653.00 | 772.00 | 641.00 | 772.00 | 772.00 | 14.88% | 16,091,700 |
| Feb 5, 2026 | 701.00 | 724.00 | 671.00 | 672.00 | 672.00 | -6.15% | 28,142,100 |
| Feb 4, 2026 | 659.00 | 761.00 | 648.00 | 716.00 | 716.00 | 7.35% | 73,981,900 |
| Feb 3, 2026 | 610.00 | 674.00 | 540.00 | 667.00 | 667.00 | 14.60% | 34,383,200 |
| Feb 2, 2026 | 636.00 | 649.00 | 575.00 | 582.00 | 582.00 | -7.47% | 43,934,400 |
| Jan 30, 2026 | 538.00 | 629.00 | 533.00 | 629.00 | 629.00 | 18.90% | 39,444,100 |
| Jan 29, 2026 | 654.00 | 654.00 | 480.00 | 529.00 | 529.00 | -6.21% | 50,944,600 |
| Jan 28, 2026 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 16.53% | 1,079,500 |
| Jan 27, 2026 | 420.00 | 484.00 | 415.00 | 484.00 | 484.00 | 19.80% | 25,557,000 |
| Jan 26, 2026 | 392.00 | 407.00 | 384.00 | 404.00 | 404.00 | 3.59% | 5,682,700 |
| Jan 23, 2026 | 353.00 | 396.00 | 347.00 | 390.00 | 390.00 | 9.55% | 5,564,800 |
| Jan 22, 2026 | 370.00 | 389.00 | 353.00 | 356.00 | 356.00 | -2.20% | 5,901,900 |
| Jan 21, 2026 | 341.00 | 370.00 | 334.00 | 364.00 | 364.00 | 4.90% | 5,895,200 |
| Jan 20, 2026 | 374.00 | 377.00 | 339.00 | 347.00 | 347.00 | -8.68% | 5,425,400 |
| Jan 19, 2026 | 386.00 | 399.00 | 376.00 | 380.00 | 380.00 | -2.81% | 3,896,800 |
| Jan 16, 2026 | 392.00 | 406.00 | 368.00 | 391.00 | 391.00 | -2.01% | 7,417,500 |
| Jan 15, 2026 | 372.00 | 424.00 | 358.00 | 399.00 | 399.00 | 5.28% | 11,130,000 |
| Jan 14, 2026 | 341.00 | 385.00 | 339.00 | 379.00 | 379.00 | 10.82% | 5,247,800 |
| Jan 13, 2026 | 346.00 | 349.00 | 333.00 | 342.00 | 342.00 | 3.64% | 3,395,100 |
| Jan 9, 2026 | 319.00 | 330.00 | 316.00 | 330.00 | 330.00 | 4.43% | 2,508,700 |
| Jan 8, 2026 | 314.00 | 327.00 | 312.00 | 316.00 | 316.00 | 1.61% | 2,956,700 |
| Jan 7, 2026 | 294.00 | 311.00 | 290.00 | 311.00 | 311.00 | 5.07% | 2,377,700 |
| Jan 6, 2026 | 295.00 | 303.00 | 291.00 | 296.00 | 296.00 | 1.72% | 2,102,300 |
| Jan 5, 2026 | 289.00 | 298.00 | 287.00 | 291.00 | 291.00 | 0.69% | 2,173,100 |
| Dec 30, 2025 | 293.00 | 306.00 | 287.00 | 289.00 | 289.00 | -1.37% | 2,947,000 |
| Dec 29, 2025 | 277.00 | 294.00 | 276.00 | 293.00 | 293.00 | 5.78% | 3,114,900 |
| Dec 26, 2025 | 280.00 | 295.00 | 274.00 | 277.00 | 277.00 | 1.09% | 5,098,400 |
| Dec 25, 2025 | 262.00 | 275.00 | 261.00 | 274.00 | 274.00 | 5.38% | 1,898,900 |
| Dec 24, 2025 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | -0.38% | 897,600 |
| Dec 23, 2025 | 257.00 | 262.00 | 256.00 | 261.00 | 261.00 | 1.16% | 1,052,700 |
| Dec 22, 2025 | 259.00 | 259.00 | 254.00 | 258.00 | 258.00 | 0.39% | 721,200 |
| Dec 19, 2025 | 256.00 | 260.00 | 255.00 | 257.00 | 257.00 | 0.78% | 971,500 |
| Dec 18, 2025 | 253.00 | 259.00 | 251.00 | 255.00 | 255.00 | - | 1,314,600 |
| Dec 17, 2025 | 255.00 | 257.00 | 250.00 | 255.00 | 255.00 | -0.39% | 1,176,000 |
| Dec 16, 2025 | 267.00 | 267.00 | 255.00 | 256.00 | 256.00 | -4.83% | 1,633,900 |
| Dec 15, 2025 | 253.00 | 270.00 | 250.00 | 269.00 | 269.00 | 4.67% | 1,773,800 |
| Dec 12, 2025 | 254.00 | 259.00 | 252.00 | 257.00 | 257.00 | 1.58% | 1,479,100 |
| Dec 11, 2025 | 265.00 | 272.00 | 251.00 | 253.00 | 253.00 | -2.69% | 2,724,000 |
| Dec 10, 2025 | 258.00 | 260.00 | 250.00 | 260.00 | 260.00 | 1.56% | 2,623,500 |
| Dec 9, 2025 | 268.00 | 269.00 | 255.00 | 256.00 | 256.00 | -5.88% | 3,270,600 |
| Dec 8, 2025 | 281.00 | 282.00 | 269.00 | 272.00 | 272.00 | -3.20% | 2,628,200 |
| Dec 5, 2025 | 295.00 | 295.00 | 281.00 | 281.00 | 281.00 | -4.75% | 1,786,200 |
| Dec 4, 2025 | 288.00 | 296.00 | 282.00 | 295.00 | 295.00 | 2.43% | 3,070,800 |
| Dec 3, 2025 | 290.00 | 293.00 | 276.00 | 288.00 | 288.00 | -1.37% | 3,912,900 |
| Dec 2, 2025 | 324.00 | 325.00 | 288.00 | 292.00 | 292.00 | -10.15% | 7,222,900 |
| Dec 1, 2025 | 353.00 | 360.00 | 324.00 | 325.00 | 325.00 | -11.92% | 9,121,800 |