Skip to main content
Unisia Holdings Co. (TYO:3547)
Japan flag Japan · Delayed Price · Currency is JPY
1,859.00
-5.00 (-0.27%)
Apr 28, 2026, 3:30 PM JST

Unisia Holdings Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,879.001,888.001,853.001,859.001,859.00-0.27%44,300
Apr 27, 20261,826.001,864.001,826.001,864.001,864.002.31%42,300
Apr 24, 20261,851.001,858.001,822.001,822.001,822.00-1.41%34,200
Apr 23, 20261,885.001,899.001,840.001,848.001,848.00-1.65%47,500
Apr 22, 20261,943.001,943.001,877.001,879.001,879.00-3.29%60,500
Apr 21, 20261,957.001,960.001,943.001,943.001,943.000.10%26,300
Apr 20, 20261,949.001,956.001,932.001,941.001,941.000.78%24,400
Apr 17, 20261,957.001,979.001,925.001,926.001,926.00-1.48%36,500
Apr 16, 20261,998.002,013.001,955.001,955.001,955.00-1.11%46,000
Apr 15, 20261,951.002,003.001,950.001,977.001,977.001.23%44,700
Apr 14, 20261,987.001,991.001,947.001,953.001,953.000.10%62,500
Apr 13, 20261,967.001,973.001,945.001,951.001,951.00-1.22%41,500
Apr 10, 20261,985.001,993.001,965.001,975.001,975.000.25%27,000
Apr 9, 20262,017.002,042.001,970.001,970.001,970.00-2.28%62,900
Apr 8, 20261,971.002,016.001,971.002,016.002,016.002.91%59,800
Apr 7, 20261,951.001,970.001,942.001,959.001,959.000.31%19,300
Apr 6, 20261,956.001,956.001,944.001,953.001,953.000.93%15,900
Apr 3, 20261,924.001,945.001,923.001,935.001,935.001.31%21,900
Apr 2, 20261,924.001,942.001,904.001,910.001,910.000.26%29,700
Apr 1, 20261,927.001,927.001,896.001,905.001,905.000.95%32,600
Mar 31, 20261,925.001,930.001,887.001,887.001,887.00-0.42%25,300
Mar 30, 20261,898.001,906.001,850.001,895.001,895.00-2.22%49,100
Mar 27, 20261,902.001,939.001,895.001,938.001,938.000.94%36,200
Mar 26, 20261,930.001,930.001,896.001,920.001,920.00-0.36%23,600
Mar 25, 20261,910.001,928.001,909.001,927.001,927.000.94%34,400
Mar 24, 20261,878.001,909.001,874.001,909.001,909.003.64%30,700
Mar 23, 20261,868.001,868.001,834.001,842.001,842.00-1.39%58,500
Mar 19, 20261,910.001,910.001,868.001,868.001,868.00-2.66%43,600
Mar 18, 20261,899.001,919.001,885.001,919.001,919.004.86%55,100
Mar 17, 20261,830.001,855.001,830.001,830.001,830.000.05%24,200
Mar 16, 20261,843.001,843.001,810.001,829.001,829.00-1.40%44,100
Mar 13, 20261,845.001,860.001,838.001,855.001,855.00-0.05%36,200
Mar 12, 20261,910.001,912.001,855.001,856.001,856.00-3.93%53,000
Mar 11, 20261,963.001,963.001,932.001,932.001,932.000.21%28,200
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