Unipres Corporation (TYO:5949)
Japan
· Delayed Price · Currency is JPY 1,344.00
+15.00 (1.13%)
Mar 10, 2026, 3:30 PM JST
Unipres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,318.00 | 1,330.00 | 1,289.00 | 1,329.00 | 1,329.00 | -3.06% | 271,300 |
| Mar 6, 2026 | 1,372.00 | 1,383.00 | 1,357.00 | 1,371.00 | 1,371.00 | -1.58% | 122,500 |
| Mar 5, 2026 | 1,398.00 | 1,419.00 | 1,386.00 | 1,393.00 | 1,393.00 | 2.65% | 132,300 |
| Mar 4, 2026 | 1,401.00 | 1,408.00 | 1,343.00 | 1,357.00 | 1,357.00 | -6.09% | 277,500 |
| Mar 3, 2026 | 1,452.00 | 1,476.00 | 1,438.00 | 1,445.00 | 1,445.00 | -0.96% | 325,100 |
| Mar 2, 2026 | 1,460.00 | 1,491.00 | 1,455.00 | 1,459.00 | 1,459.00 | -1.29% | 461,500 |
| Feb 27, 2026 | 1,476.00 | 1,479.00 | 1,463.00 | 1,478.00 | 1,478.00 | 0.68% | 162,600 |
| Feb 26, 2026 | 1,495.00 | 1,495.00 | 1,464.00 | 1,468.00 | 1,468.00 | -1.08% | 120,700 |
| Feb 25, 2026 | 1,500.00 | 1,505.00 | 1,477.00 | 1,484.00 | 1,484.00 | -0.27% | 154,600 |
| Feb 24, 2026 | 1,471.00 | 1,498.00 | 1,464.00 | 1,488.00 | 1,488.00 | 1.16% | 110,000 |
| Feb 20, 2026 | 1,459.00 | 1,478.00 | 1,454.00 | 1,471.00 | 1,471.00 | -0.20% | 276,600 |
| Feb 19, 2026 | 1,458.00 | 1,475.00 | 1,443.00 | 1,474.00 | 1,474.00 | 1.31% | 86,500 |
| Feb 18, 2026 | 1,440.00 | 1,462.00 | 1,428.00 | 1,455.00 | 1,455.00 | 1.46% | 107,200 |
| Feb 17, 2026 | 1,418.00 | 1,441.00 | 1,408.00 | 1,434.00 | 1,434.00 | 1.13% | 156,100 |
| Feb 16, 2026 | 1,465.00 | 1,465.00 | 1,418.00 | 1,418.00 | 1,418.00 | -3.14% | 263,300 |
| Feb 13, 2026 | 1,470.00 | 1,477.00 | 1,451.00 | 1,464.00 | 1,464.00 | -1.94% | 208,400 |
| Feb 12, 2026 | 1,490.00 | 1,498.00 | 1,471.00 | 1,493.00 | 1,493.00 | 0.88% | 289,100 |
| Feb 10, 2026 | 1,456.00 | 1,482.00 | 1,456.00 | 1,480.00 | 1,480.00 | 1.65% | 121,200 |
| Feb 9, 2026 | 1,470.00 | 1,474.00 | 1,447.00 | 1,456.00 | 1,456.00 | 1.11% | 131,000 |
| Feb 6, 2026 | 1,416.00 | 1,440.00 | 1,408.00 | 1,440.00 | 1,440.00 | 2.06% | 100,400 |
| Feb 5, 2026 | 1,420.00 | 1,427.00 | 1,408.00 | 1,411.00 | 1,411.00 | 0.93% | 94,100 |
| Feb 4, 2026 | 1,389.00 | 1,410.00 | 1,383.00 | 1,398.00 | 1,398.00 | 1.30% | 136,200 |
| Feb 3, 2026 | 1,370.00 | 1,381.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1.32% | 125,400 |
| Feb 2, 2026 | 1,386.00 | 1,397.00 | 1,355.00 | 1,362.00 | 1,362.00 | -0.22% | 161,500 |
| Jan 30, 2026 | 1,349.00 | 1,366.00 | 1,342.00 | 1,365.00 | 1,365.00 | 1.87% | 89,400 |
| Jan 29, 2026 | 1,341.00 | 1,347.00 | 1,322.00 | 1,340.00 | 1,340.00 | -0.30% | 134,400 |
| Jan 28, 2026 | 1,350.00 | 1,352.00 | 1,332.00 | 1,344.00 | 1,344.00 | -1.47% | 146,800 |
| Jan 27, 2026 | 1,368.00 | 1,371.00 | 1,347.00 | 1,364.00 | 1,364.00 | -0.37% | 152,000 |
| Jan 26, 2026 | 1,389.00 | 1,389.00 | 1,368.00 | 1,369.00 | 1,369.00 | -2.28% | 176,600 |
| Jan 23, 2026 | 1,391.00 | 1,405.00 | 1,383.00 | 1,401.00 | 1,401.00 | 0.72% | 113,200 |
| Jan 22, 2026 | 1,372.00 | 1,402.00 | 1,372.00 | 1,391.00 | 1,391.00 | 1.61% | 128,100 |
| Jan 21, 2026 | 1,359.00 | 1,370.00 | 1,341.00 | 1,369.00 | 1,369.00 | 0.15% | 112,600 |
| Jan 20, 2026 | 1,384.00 | 1,384.00 | 1,364.00 | 1,367.00 | 1,367.00 | -1.87% | 129,000 |
| Jan 19, 2026 | 1,397.00 | 1,399.00 | 1,371.00 | 1,393.00 | 1,393.00 | -0.21% | 119,100 |
| Jan 16, 2026 | 1,370.00 | 1,400.00 | 1,370.00 | 1,396.00 | 1,396.00 | 1.31% | 99,100 |
| Jan 15, 2026 | 1,370.00 | 1,382.00 | 1,358.00 | 1,378.00 | 1,378.00 | 0.29% | 122,500 |
| Jan 14, 2026 | 1,376.00 | 1,387.00 | 1,366.00 | 1,374.00 | 1,374.00 | 0.07% | 144,100 |
| Jan 13, 2026 | 1,377.00 | 1,382.00 | 1,359.00 | 1,373.00 | 1,373.00 | 1.93% | 131,200 |
| Jan 9, 2026 | 1,334.00 | 1,355.00 | 1,333.00 | 1,347.00 | 1,347.00 | 1.97% | 136,400 |
| Jan 8, 2026 | 1,345.00 | 1,345.00 | 1,320.00 | 1,321.00 | 1,321.00 | -1.78% | 196,600 |
| Jan 7, 2026 | 1,315.00 | 1,359.00 | 1,311.00 | 1,345.00 | 1,345.00 | 2.13% | 274,300 |
| Jan 6, 2026 | 1,321.00 | 1,333.00 | 1,313.00 | 1,317.00 | 1,317.00 | 0.84% | 140,400 |
| Jan 5, 2026 | 1,299.00 | 1,320.00 | 1,288.00 | 1,306.00 | 1,306.00 | 1.87% | 226,300 |
| Dec 30, 2025 | 1,272.00 | 1,287.00 | 1,269.00 | 1,282.00 | 1,282.00 | 0.79% | 136,300 |
| Dec 29, 2025 | 1,270.00 | 1,279.00 | 1,260.00 | 1,272.00 | 1,272.00 | 1.27% | 151,700 |
| Dec 26, 2025 | 1,260.00 | 1,264.00 | 1,249.00 | 1,256.00 | 1,256.00 | 0.16% | 90,700 |
| Dec 25, 2025 | 1,250.00 | 1,259.00 | 1,247.00 | 1,254.00 | 1,254.00 | 1.29% | 67,500 |
| Dec 24, 2025 | 1,238.00 | 1,243.00 | 1,232.00 | 1,238.00 | 1,238.00 | 0.16% | 68,200 |
| Dec 23, 2025 | 1,244.00 | 1,249.00 | 1,228.00 | 1,236.00 | 1,236.00 | -0.72% | 104,700 |
| Dec 22, 2025 | 1,230.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,245.00 | 1.88% | 107,000 |
| Dec 19, 2025 | 1,208.00 | 1,222.00 | 1,202.00 | 1,222.00 | 1,222.00 | 1.16% | 81,600 |
| Dec 18, 2025 | 1,210.00 | 1,213.00 | 1,202.00 | 1,208.00 | 1,208.00 | -0.17% | 57,600 |
| Dec 17, 2025 | 1,218.00 | 1,218.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.08% | 64,300 |
| Dec 16, 2025 | 1,227.00 | 1,230.00 | 1,206.00 | 1,209.00 | 1,209.00 | -1.14% | 87,000 |
| Dec 15, 2025 | 1,230.00 | 1,230.00 | 1,216.00 | 1,223.00 | 1,223.00 | -0.33% | 72,800 |
| Dec 12, 2025 | 1,230.00 | 1,231.00 | 1,220.00 | 1,227.00 | 1,227.00 | 1.40% | 89,900 |
| Dec 11, 2025 | 1,224.00 | 1,225.00 | 1,206.00 | 1,210.00 | 1,210.00 | -0.90% | 94,700 |
| Dec 10, 2025 | 1,210.00 | 1,235.00 | 1,209.00 | 1,221.00 | 1,221.00 | 1.92% | 110,500 |
| Dec 9, 2025 | 1,201.00 | 1,204.00 | 1,196.00 | 1,198.00 | 1,198.00 | - | 68,100 |
| Dec 8, 2025 | 1,195.00 | 1,199.00 | 1,184.00 | 1,198.00 | 1,198.00 | 1.70% | 107,600 |
| Dec 5, 2025 | 1,204.00 | 1,211.00 | 1,178.00 | 1,178.00 | 1,178.00 | -2.16% | 135,700 |
| Dec 4, 2025 | 1,196.00 | 1,212.00 | 1,194.00 | 1,204.00 | 1,204.00 | 0.67% | 125,400 |
| Dec 3, 2025 | 1,211.00 | 1,217.00 | 1,196.00 | 1,196.00 | 1,196.00 | -1.48% | 152,500 |
| Dec 2, 2025 | 1,220.00 | 1,221.00 | 1,208.00 | 1,214.00 | 1,214.00 | 0.58% | 102,300 |
| Dec 1, 2025 | 1,211.00 | 1,222.00 | 1,205.00 | 1,207.00 | 1,207.00 | -0.08% | 110,900 |
| Nov 28, 2025 | 1,210.00 | 1,211.00 | 1,198.00 | 1,208.00 | 1,208.00 | -0.82% | 219,900 |
| Nov 27, 2025 | 1,228.00 | 1,229.00 | 1,216.00 | 1,218.00 | 1,218.00 | -0.81% | 109,600 |
| Nov 26, 2025 | 1,218.00 | 1,229.00 | 1,212.00 | 1,228.00 | 1,228.00 | 1.40% | 121,000 |
| Nov 25, 2025 | 1,199.00 | 1,212.00 | 1,187.00 | 1,211.00 | 1,211.00 | 2.54% | 125,500 |
| Nov 21, 2025 | 1,161.00 | 1,182.00 | 1,160.00 | 1,181.00 | 1,181.00 | 0.68% | 205,000 |
| Nov 20, 2025 | 1,186.00 | 1,186.00 | 1,165.00 | 1,173.00 | 1,173.00 | 0.17% | 124,700 |
| Nov 19, 2025 | 1,174.00 | 1,186.00 | 1,164.00 | 1,171.00 | 1,171.00 | 0.17% | 135,500 |
| Nov 18, 2025 | 1,176.00 | 1,195.00 | 1,167.00 | 1,169.00 | 1,169.00 | -1.27% | 116,800 |
| Nov 17, 2025 | 1,181.00 | 1,186.00 | 1,170.00 | 1,184.00 | 1,184.00 | 0.17% | 145,600 |
| Nov 14, 2025 | 1,182.00 | 1,187.00 | 1,174.00 | 1,182.00 | 1,182.00 | -0.08% | 113,100 |
| Nov 13, 2025 | 1,198.00 | 1,202.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.33% | 61,700 |
| Nov 12, 2025 | 1,181.00 | 1,199.00 | 1,179.00 | 1,199.00 | 1,199.00 | 2.83% | 110,100 |
| Nov 11, 2025 | 1,189.00 | 1,189.00 | 1,162.00 | 1,166.00 | 1,166.00 | -1.19% | 150,600 |
| Nov 10, 2025 | 1,161.00 | 1,183.00 | 1,152.00 | 1,180.00 | 1,180.00 | 3.06% | 153,900 |
| Nov 7, 2025 | 1,167.00 | 1,169.00 | 1,127.00 | 1,145.00 | 1,145.00 | -6.53% | 403,200 |
| Nov 6, 2025 | 1,236.00 | 1,241.00 | 1,224.00 | 1,225.00 | 1,225.00 | 0.25% | 125,300 |
| Nov 5, 2025 | 1,220.00 | 1,227.00 | 1,193.00 | 1,222.00 | 1,222.00 | -1.05% | 157,800 |
| Nov 4, 2025 | 1,210.00 | 1,238.00 | 1,203.00 | 1,235.00 | 1,235.00 | 2.92% | 210,300 |
| Oct 31, 2025 | 1,214.00 | 1,222.00 | 1,192.00 | 1,200.00 | 1,200.00 | -1.15% | 196,100 |
| Oct 30, 2025 | 1,200.00 | 1,219.00 | 1,197.00 | 1,214.00 | 1,214.00 | 1.59% | 349,000 |
| Oct 29, 2025 | 1,215.00 | 1,220.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.65% | 110,000 |
| Oct 28, 2025 | 1,246.00 | 1,246.00 | 1,211.00 | 1,215.00 | 1,215.00 | -3.03% | 105,700 |
| Oct 27, 2025 | 1,259.00 | 1,259.00 | 1,241.00 | 1,253.00 | 1,253.00 | 0.48% | 90,700 |
| Oct 24, 2025 | 1,239.00 | 1,251.00 | 1,238.00 | 1,247.00 | 1,247.00 | 0.65% | 104,700 |
| Oct 23, 2025 | 1,230.00 | 1,242.00 | 1,224.00 | 1,239.00 | 1,239.00 | 1.56% | 133,200 |
| Oct 22, 2025 | 1,210.00 | 1,227.00 | 1,204.00 | 1,220.00 | 1,220.00 | 1.33% | 212,600 |
| Oct 21, 2025 | 1,210.00 | 1,212.00 | 1,199.00 | 1,204.00 | 1,204.00 | 0.08% | 128,000 |
| Oct 20, 2025 | 1,199.00 | 1,209.00 | 1,192.00 | 1,203.00 | 1,203.00 | 1.86% | 79,900 |
| Oct 17, 2025 | 1,190.00 | 1,192.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.92% | 63,300 |
| Oct 16, 2025 | 1,188.00 | 1,198.00 | 1,186.00 | 1,192.00 | 1,192.00 | 0.68% | 71,300 |
| Oct 15, 2025 | 1,176.00 | 1,187.00 | 1,174.00 | 1,184.00 | 1,184.00 | 1.72% | 76,500 |
| Oct 14, 2025 | 1,158.00 | 1,179.00 | 1,155.00 | 1,164.00 | 1,164.00 | -1.52% | 241,700 |
| Oct 10, 2025 | 1,185.00 | 1,189.00 | 1,171.00 | 1,182.00 | 1,182.00 | -1.66% | 185,500 |
| Oct 9, 2025 | 1,217.00 | 1,219.00 | 1,197.00 | 1,202.00 | 1,202.00 | -0.74% | 156,500 |
| Oct 8, 2025 | 1,222.00 | 1,233.00 | 1,209.00 | 1,211.00 | 1,211.00 | -0.74% | 174,300 |