Skip to main content
Unisia Holdings Co. (TYO:3547)
Japan flag Japan · Delayed Price · Currency is JPY
1,928.00
+70.00 (3.77%)
Mar 10, 2026, 3:30 PM JST

Unisia Holdings Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,938.001,951.001,900.001,928.001,928.003.77%40,900
Mar 9, 20261,851.001,865.001,817.001,858.001,858.00-3.28%70,600
Mar 6, 20261,931.001,931.001,899.001,921.001,921.00-0.52%26,500
Mar 5, 20261,950.001,950.001,894.001,931.001,931.002.39%46,700
Mar 4, 20261,870.001,907.001,853.001,886.001,886.00-2.23%69,000
Mar 3, 20262,012.002,012.001,923.001,929.001,929.00-4.13%79,300
Mar 2, 20262,036.002,058.002,011.002,012.002,012.00-3.50%54,900
Feb 27, 20262,056.002,097.002,056.002,085.002,085.000.92%35,400
Feb 26, 20262,054.002,096.002,054.002,066.002,066.000.73%33,100
Feb 25, 20262,060.002,066.002,026.002,051.002,051.00-0.44%50,000
Feb 24, 20261,973.002,075.001,972.002,060.002,060.002.03%92,500
Feb 20, 20262,055.002,055.001,995.002,019.002,019.00-2.46%66,400
Feb 19, 20262,069.002,115.002,058.002,070.002,070.00-0.62%61,100
Feb 18, 20262,049.002,122.002,049.002,083.002,083.001.46%75,400
Feb 17, 20262,043.002,070.002,043.002,053.002,053.000.59%40,200
Feb 16, 20262,035.002,065.002,023.002,041.002,041.000.25%63,200
Feb 13, 20262,048.002,049.002,000.002,036.002,036.00-0.15%60,100
Feb 12, 20262,000.002,039.002,000.002,039.002,039.002.31%64,600
Feb 10, 20261,952.002,008.001,945.001,993.001,993.001.94%75,800
Feb 9, 20261,940.001,961.001,930.001,955.001,955.001.66%52,700
Feb 6, 20261,933.001,937.001,902.001,923.001,923.00-0.10%50,200
Feb 5, 20261,914.001,925.001,898.001,925.001,925.001.00%70,100
Feb 4, 20261,887.001,914.001,877.001,906.001,906.001.44%82,300
Feb 3, 20261,841.001,889.001,838.001,879.001,879.002.06%61,700
Feb 2, 20261,826.001,868.001,826.001,841.001,841.001.15%83,100
Jan 30, 20261,806.001,829.001,805.001,820.001,820.000.66%57,100
Jan 29, 20261,817.001,831.001,802.001,808.001,808.000.17%86,700
Jan 28, 20261,830.001,830.001,805.001,805.001,805.00-1.37%60,600
Jan 27, 20261,845.001,850.001,828.001,830.001,830.00-1.51%42,000
Jan 26, 20261,850.001,869.001,833.001,858.001,858.000.22%67,600
Jan 23, 20261,851.001,890.001,851.001,854.001,854.000.16%36,300
Jan 22, 20261,862.001,867.001,841.001,851.001,851.00-0.59%51,300
Jan 21, 20261,882.001,882.001,857.001,862.001,862.00-1.85%56,200
Jan 20, 20261,867.001,915.001,850.001,897.001,897.001.61%95,700
Jan 19, 20261,881.001,885.001,821.001,867.001,867.00-1.79%151,800
Jan 16, 20261,968.001,968.001,893.001,901.001,901.00-2.46%154,800
Jan 15, 20261,973.002,000.001,925.001,949.001,949.00-3.61%341,500
Jan 14, 20262,032.002,057.002,020.002,022.002,022.00-0.74%106,800
Jan 13, 20262,013.002,040.001,998.002,037.002,037.002.26%127,200
Jan 9, 20261,990.001,998.001,972.001,992.001,992.000.86%34,700
Jan 8, 20261,991.001,997.001,972.001,975.001,975.00-1.00%56,000
Jan 7, 20261,978.002,014.001,971.001,995.001,995.000.86%59,200
Jan 6, 20261,973.001,992.001,971.001,978.001,978.000.30%53,700
Jan 5, 20262,000.002,005.001,958.001,972.001,972.00-1.65%96,100
Dec 30, 20252,017.002,022.002,000.002,005.002,005.00-0.59%35,700
Dec 29, 20252,041.002,041.002,010.002,017.002,017.00-1.51%42,800
Dec 26, 20252,013.002,053.002,013.002,048.002,048.000.69%64,100
Dec 25, 20251,998.002,042.001,992.002,034.002,034.001.95%70,700
Dec 24, 20252,010.002,020.001,992.001,995.001,995.00-0.40%52,800
Dec 23, 20251,986.002,011.001,985.002,003.002,003.000.86%62,800
Dec 22, 20252,012.002,013.001,970.001,986.001,986.00-1.59%60,800
Dec 19, 20252,016.002,040.002,007.002,018.002,018.00-0.25%51,500
Dec 18, 20251,945.002,042.001,939.002,023.002,023.003.32%105,300
Dec 17, 20252,000.002,010.001,953.001,958.001,958.00-2.64%99,100
Dec 16, 20252,035.002,035.001,983.002,011.002,011.00-2.71%124,000
Dec 15, 20252,071.002,088.002,058.002,067.002,067.00-0.19%42,600
Dec 12, 20252,060.002,074.002,050.002,071.002,071.001.17%41,000
Dec 11, 20252,092.002,096.002,036.002,047.002,047.00-2.15%54,700
Dec 10, 20252,085.002,103.002,077.002,092.002,092.000.38%26,300
Dec 9, 20252,130.002,145.002,072.002,084.002,084.00-1.47%58,600
Dec 8, 20252,090.002,151.002,071.002,115.002,115.001.10%92,500
Dec 5, 20252,178.002,201.002,084.002,092.002,092.00-0.99%218,400
Dec 4, 20252,057.002,113.002,039.002,113.002,113.002.77%110,200
Dec 3, 20252,061.002,070.002,033.002,056.002,056.00-0.24%77,200
Dec 2, 20252,092.002,092.002,047.002,061.002,061.00-1.10%66,500
Dec 1, 20252,077.002,097.002,057.002,084.002,084.000.82%149,000
Nov 28, 20252,029.002,091.002,026.002,067.002,067.001.42%226,000
Nov 27, 20252,096.002,109.002,030.002,038.002,038.00-5.34%441,800
Nov 26, 20252,150.002,162.002,145.002,153.002,138.02-0.37%317,900
Nov 25, 20252,151.002,162.002,150.002,161.002,145.970.56%161,900
Nov 21, 20252,134.002,161.002,134.002,149.002,134.050.47%110,800
Nov 20, 20252,165.002,174.002,139.002,139.002,124.120.05%99,000
Nov 19, 20252,150.002,162.002,138.002,138.002,123.13-0.79%55,500
Nov 18, 20252,173.002,180.002,154.002,155.002,140.01-0.92%71,700
Nov 17, 20252,210.002,212.002,175.002,175.002,159.87-0.68%83,600
Nov 14, 20252,181.002,199.002,181.002,190.002,174.760.27%52,300
Nov 13, 20252,223.002,227.002,184.002,184.002,168.81-1.40%99,500
Nov 12, 20252,213.002,241.002,207.002,215.002,199.590.41%55,000
Nov 11, 20252,239.002,248.002,206.002,206.002,190.65-1.39%60,700
Nov 10, 20252,250.002,254.002,227.002,237.002,221.44-0.58%59,600
Nov 7, 20252,220.002,250.002,210.002,250.002,234.351.40%70,300
Nov 6, 20252,222.002,232.002,201.002,219.002,203.56-0.14%52,600
Nov 5, 20252,233.002,235.002,201.002,222.002,206.54-0.49%56,700
Nov 4, 20252,161.002,235.002,152.002,233.002,217.462.86%114,500
Oct 31, 20252,155.002,196.002,155.002,171.002,155.900.74%86,800
Oct 30, 20252,151.002,190.002,133.002,155.002,140.011.03%116,800
Oct 29, 20252,207.002,210.002,133.002,133.002,118.16-3.35%129,700
Oct 28, 20252,253.002,253.002,207.002,207.002,191.65-2.82%93,500
Oct 27, 20252,276.002,276.002,252.002,271.002,255.200.04%81,000
Oct 24, 20252,350.002,350.002,257.002,270.002,254.21-2.95%135,300
Oct 23, 20252,350.002,393.002,321.002,339.002,322.73-0.26%83,600
Oct 22, 20252,295.002,390.002,295.002,345.002,328.692.18%159,100
Oct 21, 20252,234.002,315.002,213.002,295.002,279.033.10%199,500
Oct 20, 20252,258.002,283.002,211.002,226.002,210.51-1.11%215,600
Oct 17, 20252,224.002,309.002,215.002,251.002,235.341.67%402,900
Oct 16, 20252,337.002,340.002,200.002,214.002,198.60-12.73%736,000
Oct 15, 20252,413.002,576.002,358.002,537.002,519.357.32%453,700
Oct 14, 20252,345.002,406.002,332.002,364.002,347.550.51%127,300
Oct 10, 20252,310.002,358.002,295.002,352.002,335.640.64%65,900
Oct 9, 20252,344.002,365.002,310.002,337.002,320.740.21%78,200