Unipres Corporation (TYO:5949)
Japan
· Delayed Price · Currency is JPY 1,327.00
+16.00 (1.22%)
Apr 28, 2026, 3:30 PM JST
Unipres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,312.00 | 1,327.00 | 1,305.00 | 1,327.00 | 1,327.00 | 1.22% | 115,500 |
| Apr 27, 2026 | 1,307.00 | 1,316.00 | 1,300.00 | 1,311.00 | 1,311.00 | -0.61% | 137,500 |
| Apr 24, 2026 | 1,338.00 | 1,346.00 | 1,310.00 | 1,319.00 | 1,319.00 | -0.53% | 104,800 |
| Apr 23, 2026 | 1,331.00 | 1,341.00 | 1,304.00 | 1,326.00 | 1,326.00 | -0.38% | 188,000 |
| Apr 22, 2026 | 1,355.00 | 1,363.00 | 1,330.00 | 1,331.00 | 1,331.00 | -2.85% | 125,500 |
| Apr 21, 2026 | 1,370.00 | 1,378.00 | 1,355.00 | 1,370.00 | 1,370.00 | 0.37% | 188,400 |
| Apr 20, 2026 | 1,374.00 | 1,374.00 | 1,360.00 | 1,365.00 | 1,365.00 | 0.22% | 70,300 |
| Apr 17, 2026 | 1,381.00 | 1,381.00 | 1,356.00 | 1,362.00 | 1,362.00 | -1.38% | 184,000 |
| Apr 16, 2026 | 1,386.00 | 1,388.00 | 1,376.00 | 1,381.00 | 1,381.00 | -0.36% | 81,700 |
| Apr 15, 2026 | 1,391.00 | 1,405.00 | 1,376.00 | 1,386.00 | 1,386.00 | 0.07% | 110,800 |
| Apr 14, 2026 | 1,392.00 | 1,406.00 | 1,374.00 | 1,385.00 | 1,385.00 | -0.50% | 88,300 |
| Apr 13, 2026 | 1,397.00 | 1,412.00 | 1,382.00 | 1,392.00 | 1,392.00 | -0.36% | 130,700 |
| Apr 10, 2026 | 1,399.00 | 1,419.00 | 1,388.00 | 1,397.00 | 1,397.00 | 1.01% | 125,200 |
| Apr 9, 2026 | 1,400.00 | 1,403.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.21% | 138,000 |
| Apr 8, 2026 | 1,400.00 | 1,408.00 | 1,390.00 | 1,400.00 | 1,400.00 | 2.94% | 129,000 |
| Apr 7, 2026 | 1,375.00 | 1,389.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.09% | 92,100 |
| Apr 6, 2026 | 1,354.00 | 1,383.00 | 1,354.00 | 1,375.00 | 1,375.00 | 1.03% | 83,500 |
| Apr 3, 2026 | 1,367.00 | 1,381.00 | 1,353.00 | 1,361.00 | 1,361.00 | 0.89% | 82,700 |
| Apr 2, 2026 | 1,356.00 | 1,382.00 | 1,346.00 | 1,349.00 | 1,349.00 | -0.44% | 148,000 |
| Apr 1, 2026 | 1,333.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,355.00 | 4.15% | 144,400 |
| Mar 31, 2026 | 1,290.00 | 1,322.00 | 1,289.00 | 1,301.00 | 1,301.00 | 0.93% | 181,100 |
| Mar 30, 2026 | 1,254.00 | 1,300.00 | 1,245.00 | 1,289.00 | 1,289.00 | -3.52% | 506,600 |
| Mar 27, 2026 | 1,338.00 | 1,352.00 | 1,324.00 | 1,336.00 | 1,306.00 | 0.75% | 526,800 |
| Mar 26, 2026 | 1,331.00 | 1,335.00 | 1,308.00 | 1,326.00 | 1,296.22 | 0.15% | 239,800 |
| Mar 25, 2026 | 1,330.00 | 1,335.00 | 1,321.00 | 1,324.00 | 1,294.27 | 1.85% | 217,900 |
| Mar 24, 2026 | 1,289.00 | 1,300.00 | 1,276.00 | 1,300.00 | 1,270.81 | 4.00% | 226,200 |
| Mar 23, 2026 | 1,267.00 | 1,267.00 | 1,230.00 | 1,250.00 | 1,221.93 | -2.95% | 317,200 |
| Mar 19, 2026 | 1,299.00 | 1,308.00 | 1,282.00 | 1,288.00 | 1,259.08 | -1.53% | 274,800 |
| Mar 18, 2026 | 1,300.00 | 1,310.00 | 1,296.00 | 1,308.00 | 1,278.63 | 2.19% | 148,000 |
| Mar 17, 2026 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,251.26 | -0.39% | 137,300 |
| Mar 16, 2026 | 1,286.00 | 1,295.00 | 1,272.00 | 1,285.00 | 1,256.15 | -0.62% | 176,900 |
| Mar 13, 2026 | 1,295.00 | 1,308.00 | 1,287.00 | 1,293.00 | 1,263.97 | -2.42% | 217,300 |
| Mar 12, 2026 | 1,353.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,295.25 | -2.07% | 148,800 |
| Mar 11, 2026 | 1,374.00 | 1,382.00 | 1,353.00 | 1,353.00 | 1,322.62 | 0.67% | 173,200 |
| Mar 10, 2026 | 1,354.00 | 1,356.00 | 1,331.00 | 1,344.00 | 1,313.82 | 1.13% | 178,000 |
| Mar 9, 2026 | 1,318.00 | 1,330.00 | 1,289.00 | 1,329.00 | 1,299.16 | -3.06% | 271,300 |
| Mar 6, 2026 | 1,372.00 | 1,383.00 | 1,357.00 | 1,371.00 | 1,340.21 | -1.58% | 122,500 |
| Mar 5, 2026 | 1,398.00 | 1,419.00 | 1,386.00 | 1,393.00 | 1,361.72 | 2.65% | 132,300 |
| Mar 4, 2026 | 1,401.00 | 1,408.00 | 1,343.00 | 1,357.00 | 1,326.53 | -6.09% | 277,500 |
| Mar 3, 2026 | 1,452.00 | 1,476.00 | 1,438.00 | 1,445.00 | 1,412.55 | -0.96% | 325,100 |
| Mar 2, 2026 | 1,460.00 | 1,491.00 | 1,455.00 | 1,459.00 | 1,426.24 | -1.29% | 461,500 |
| Feb 27, 2026 | 1,476.00 | 1,479.00 | 1,463.00 | 1,478.00 | 1,444.81 | 0.68% | 162,600 |
| Feb 26, 2026 | 1,495.00 | 1,495.00 | 1,464.00 | 1,468.00 | 1,435.04 | -1.08% | 120,700 |
| Feb 25, 2026 | 1,500.00 | 1,505.00 | 1,477.00 | 1,484.00 | 1,450.68 | -0.27% | 154,600 |
| Feb 24, 2026 | 1,471.00 | 1,498.00 | 1,464.00 | 1,488.00 | 1,454.59 | 1.16% | 110,000 |
| Feb 20, 2026 | 1,459.00 | 1,478.00 | 1,454.00 | 1,471.00 | 1,437.97 | -0.20% | 276,600 |
| Feb 19, 2026 | 1,458.00 | 1,475.00 | 1,443.00 | 1,474.00 | 1,440.90 | 1.31% | 86,500 |
| Feb 18, 2026 | 1,440.00 | 1,462.00 | 1,428.00 | 1,455.00 | 1,422.33 | 1.46% | 107,200 |
| Feb 17, 2026 | 1,418.00 | 1,441.00 | 1,408.00 | 1,434.00 | 1,401.80 | 1.13% | 156,100 |
| Feb 16, 2026 | 1,465.00 | 1,465.00 | 1,418.00 | 1,418.00 | 1,386.16 | -3.14% | 263,300 |
| Feb 13, 2026 | 1,470.00 | 1,477.00 | 1,451.00 | 1,464.00 | 1,431.13 | -1.94% | 208,400 |
| Feb 12, 2026 | 1,490.00 | 1,498.00 | 1,471.00 | 1,493.00 | 1,459.47 | 0.88% | 289,100 |
| Feb 10, 2026 | 1,456.00 | 1,482.00 | 1,456.00 | 1,480.00 | 1,446.77 | 1.65% | 121,200 |
| Feb 9, 2026 | 1,470.00 | 1,474.00 | 1,447.00 | 1,456.00 | 1,423.31 | 1.11% | 131,000 |
| Feb 6, 2026 | 1,416.00 | 1,440.00 | 1,408.00 | 1,440.00 | 1,407.66 | 2.06% | 100,400 |
| Feb 5, 2026 | 1,420.00 | 1,427.00 | 1,408.00 | 1,411.00 | 1,379.32 | 0.93% | 94,100 |
| Feb 4, 2026 | 1,389.00 | 1,410.00 | 1,383.00 | 1,398.00 | 1,366.61 | 1.30% | 136,200 |
| Feb 3, 2026 | 1,370.00 | 1,381.00 | 1,365.00 | 1,380.00 | 1,349.01 | 1.32% | 125,400 |
| Feb 2, 2026 | 1,386.00 | 1,397.00 | 1,355.00 | 1,362.00 | 1,331.42 | -0.22% | 161,500 |
| Jan 30, 2026 | 1,349.00 | 1,366.00 | 1,342.00 | 1,365.00 | 1,334.35 | 1.87% | 89,400 |
| Jan 29, 2026 | 1,341.00 | 1,347.00 | 1,322.00 | 1,340.00 | 1,309.91 | -0.30% | 134,400 |
| Jan 28, 2026 | 1,350.00 | 1,352.00 | 1,332.00 | 1,344.00 | 1,313.82 | -1.47% | 146,800 |
| Jan 27, 2026 | 1,368.00 | 1,371.00 | 1,347.00 | 1,364.00 | 1,333.37 | -0.37% | 152,000 |
| Jan 26, 2026 | 1,389.00 | 1,389.00 | 1,368.00 | 1,369.00 | 1,338.26 | -2.28% | 176,600 |
| Jan 23, 2026 | 1,391.00 | 1,405.00 | 1,383.00 | 1,401.00 | 1,369.54 | 0.72% | 113,200 |
| Jan 22, 2026 | 1,372.00 | 1,402.00 | 1,372.00 | 1,391.00 | 1,359.76 | 1.61% | 128,100 |
| Jan 21, 2026 | 1,359.00 | 1,370.00 | 1,341.00 | 1,369.00 | 1,338.26 | 0.15% | 112,600 |
| Jan 20, 2026 | 1,384.00 | 1,384.00 | 1,364.00 | 1,367.00 | 1,336.30 | -1.87% | 129,000 |
| Jan 19, 2026 | 1,397.00 | 1,399.00 | 1,371.00 | 1,393.00 | 1,361.72 | -0.21% | 119,100 |
| Jan 16, 2026 | 1,370.00 | 1,400.00 | 1,370.00 | 1,396.00 | 1,364.65 | 1.31% | 99,100 |
| Jan 15, 2026 | 1,370.00 | 1,382.00 | 1,358.00 | 1,378.00 | 1,347.06 | 0.29% | 122,500 |
| Jan 14, 2026 | 1,376.00 | 1,387.00 | 1,366.00 | 1,374.00 | 1,343.15 | 0.07% | 144,100 |
| Jan 13, 2026 | 1,377.00 | 1,382.00 | 1,359.00 | 1,373.00 | 1,342.17 | 1.93% | 131,200 |
| Jan 9, 2026 | 1,334.00 | 1,355.00 | 1,333.00 | 1,347.00 | 1,316.75 | 1.97% | 136,400 |
| Jan 8, 2026 | 1,345.00 | 1,345.00 | 1,320.00 | 1,321.00 | 1,291.34 | -1.78% | 196,600 |
| Jan 7, 2026 | 1,315.00 | 1,359.00 | 1,311.00 | 1,345.00 | 1,314.80 | 2.13% | 274,300 |
| Jan 6, 2026 | 1,321.00 | 1,333.00 | 1,313.00 | 1,317.00 | 1,287.43 | 0.84% | 140,400 |
| Jan 5, 2026 | 1,299.00 | 1,320.00 | 1,288.00 | 1,306.00 | 1,276.67 | 1.87% | 226,300 |
| Dec 30, 2025 | 1,272.00 | 1,287.00 | 1,269.00 | 1,282.00 | 1,253.21 | 0.79% | 136,300 |
| Dec 29, 2025 | 1,270.00 | 1,279.00 | 1,260.00 | 1,272.00 | 1,243.44 | 1.27% | 151,700 |
| Dec 26, 2025 | 1,260.00 | 1,264.00 | 1,249.00 | 1,256.00 | 1,227.80 | 0.16% | 90,700 |
| Dec 25, 2025 | 1,250.00 | 1,259.00 | 1,247.00 | 1,254.00 | 1,225.84 | 1.29% | 67,500 |
| Dec 24, 2025 | 1,238.00 | 1,243.00 | 1,232.00 | 1,238.00 | 1,210.20 | 0.16% | 68,200 |
| Dec 23, 2025 | 1,244.00 | 1,249.00 | 1,228.00 | 1,236.00 | 1,208.25 | -0.72% | 104,700 |
| Dec 22, 2025 | 1,230.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,217.04 | 1.88% | 107,000 |
| Dec 19, 2025 | 1,208.00 | 1,222.00 | 1,202.00 | 1,222.00 | 1,194.56 | 1.16% | 81,600 |
| Dec 18, 2025 | 1,210.00 | 1,213.00 | 1,202.00 | 1,208.00 | 1,180.87 | -0.17% | 57,600 |
| Dec 17, 2025 | 1,218.00 | 1,218.00 | 1,200.00 | 1,210.00 | 1,182.83 | 0.08% | 64,300 |
| Dec 16, 2025 | 1,227.00 | 1,230.00 | 1,206.00 | 1,209.00 | 1,181.85 | -1.14% | 87,000 |
| Dec 15, 2025 | 1,230.00 | 1,230.00 | 1,216.00 | 1,223.00 | 1,195.54 | -0.33% | 72,800 |
| Dec 12, 2025 | 1,230.00 | 1,231.00 | 1,220.00 | 1,227.00 | 1,199.45 | 1.40% | 89,900 |
| Dec 11, 2025 | 1,224.00 | 1,225.00 | 1,206.00 | 1,210.00 | 1,182.83 | -0.90% | 94,700 |
| Dec 10, 2025 | 1,210.00 | 1,235.00 | 1,209.00 | 1,221.00 | 1,193.58 | 1.92% | 110,500 |
| Dec 9, 2025 | 1,201.00 | 1,204.00 | 1,196.00 | 1,198.00 | 1,171.10 | - | 68,100 |
| Dec 8, 2025 | 1,195.00 | 1,199.00 | 1,184.00 | 1,198.00 | 1,171.10 | 1.70% | 107,600 |
| Dec 5, 2025 | 1,204.00 | 1,211.00 | 1,178.00 | 1,178.00 | 1,151.55 | -2.16% | 135,700 |
| Dec 4, 2025 | 1,196.00 | 1,212.00 | 1,194.00 | 1,204.00 | 1,176.96 | 0.67% | 125,400 |
| Dec 3, 2025 | 1,211.00 | 1,217.00 | 1,196.00 | 1,196.00 | 1,169.14 | -1.48% | 152,500 |
| Dec 2, 2025 | 1,220.00 | 1,221.00 | 1,208.00 | 1,214.00 | 1,186.74 | 0.58% | 102,300 |
| Dec 1, 2025 | 1,211.00 | 1,222.00 | 1,205.00 | 1,207.00 | 1,179.90 | -0.08% | 110,900 |