Union Tool Co. (TYO:6278)
Japan
· Delayed Price · Currency is JPY 14,630
-1,930 (-11.65%)
At close: Mar 9, 2026
Union Tool Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,660.00 | 15,210.00 | 13,860.00 | 14,630.00 | 14,630.00 | -11.65% | 496,100 |
| Mar 6, 2026 | 15,730.00 | 16,630.00 | 15,530.00 | 16,560.00 | 16,560.00 | 3.56% | 285,500 |
| Mar 5, 2026 | 16,800.00 | 17,530.00 | 15,680.00 | 15,990.00 | 15,990.00 | 7.53% | 489,600 |
| Mar 4, 2026 | 15,220.00 | 16,160.00 | 14,400.00 | 14,870.00 | 14,870.00 | -9.44% | 460,200 |
| Mar 3, 2026 | 16,500.00 | 17,330.00 | 16,270.00 | 16,420.00 | 16,420.00 | -0.42% | 356,300 |
| Mar 2, 2026 | 15,560.00 | 16,530.00 | 15,280.00 | 16,490.00 | 16,490.00 | 4.70% | 226,600 |
| Feb 27, 2026 | 14,980.00 | 15,950.00 | 14,840.00 | 15,750.00 | 15,750.00 | 4.72% | 265,000 |
| Feb 26, 2026 | 16,130.00 | 16,150.00 | 14,970.00 | 15,040.00 | 15,040.00 | -5.88% | 400,000 |
| Feb 25, 2026 | 15,500.00 | 16,210.00 | 14,940.00 | 15,980.00 | 15,980.00 | 10.21% | 421,400 |
| Feb 24, 2026 | 14,300.00 | 14,990.00 | 14,250.00 | 14,500.00 | 14,500.00 | 3.57% | 292,600 |
| Feb 20, 2026 | 13,680.00 | 14,180.00 | 13,480.00 | 14,000.00 | 14,000.00 | 1.60% | 195,800 |
| Feb 19, 2026 | 13,360.00 | 14,110.00 | 13,310.00 | 13,780.00 | 13,780.00 | 3.07% | 232,400 |
| Feb 18, 2026 | 13,030.00 | 13,780.00 | 12,960.00 | 13,370.00 | 13,370.00 | 3.00% | 183,800 |
| Feb 17, 2026 | 12,750.00 | 13,000.00 | 12,340.00 | 12,980.00 | 12,980.00 | 0.39% | 188,000 |
| Feb 16, 2026 | 12,250.00 | 13,060.00 | 12,150.00 | 12,930.00 | 12,930.00 | 8.20% | 287,300 |
| Feb 13, 2026 | 11,950.00 | 12,250.00 | 11,050.00 | 11,950.00 | 11,950.00 | -3.78% | 378,100 |
| Feb 12, 2026 | 12,040.00 | 12,500.00 | 11,840.00 | 12,420.00 | 12,420.00 | 1.06% | 271,200 |
| Feb 10, 2026 | 11,520.00 | 12,290.00 | 11,520.00 | 12,290.00 | 12,290.00 | 7.34% | 240,200 |
| Feb 9, 2026 | 11,250.00 | 11,580.00 | 11,020.00 | 11,450.00 | 11,450.00 | 8.22% | 166,800 |
| Feb 6, 2026 | 10,320.00 | 10,600.00 | 10,180.00 | 10,580.00 | 10,580.00 | 0.47% | 128,800 |
| Feb 5, 2026 | 10,790.00 | 10,890.00 | 10,430.00 | 10,530.00 | 10,530.00 | -2.50% | 184,700 |
| Feb 4, 2026 | 10,540.00 | 10,930.00 | 10,530.00 | 10,800.00 | 10,800.00 | 1.79% | 120,700 |
| Feb 3, 2026 | 10,260.00 | 10,610.00 | 10,170.00 | 10,610.00 | 10,610.00 | 5.99% | 212,100 |
| Feb 2, 2026 | 10,250.00 | 10,490.00 | 9,860.00 | 10,010.00 | 10,010.00 | -2.91% | 125,000 |
| Jan 30, 2026 | 10,170.00 | 10,410.00 | 10,030.00 | 10,310.00 | 10,310.00 | 1.38% | 172,600 |
| Jan 29, 2026 | 10,460.00 | 10,530.00 | 10,080.00 | 10,170.00 | 10,170.00 | -1.26% | 96,000 |
| Jan 28, 2026 | 10,200.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.29% | 82,100 |
| Jan 27, 2026 | 10,070.00 | 10,410.00 | 10,020.00 | 10,330.00 | 10,330.00 | 3.82% | 129,000 |
| Jan 26, 2026 | 10,150.00 | 10,230.00 | 9,930.00 | 9,950.00 | 9,950.00 | -2.83% | 165,700 |
| Jan 23, 2026 | 10,550.00 | 10,620.00 | 10,240.00 | 10,240.00 | 10,240.00 | -3.67% | 137,200 |
| Jan 22, 2026 | 10,600.00 | 10,750.00 | 10,460.00 | 10,630.00 | 10,630.00 | 1.43% | 153,900 |
| Jan 21, 2026 | 9,750.00 | 10,540.00 | 9,740.00 | 10,480.00 | 10,480.00 | 4.80% | 217,900 |
| Jan 20, 2026 | 10,200.00 | 10,200.00 | 9,890.00 | 10,000.00 | 10,000.00 | -1.57% | 146,100 |
| Jan 19, 2026 | 10,080.00 | 10,200.00 | 9,850.00 | 10,160.00 | 10,160.00 | -1.55% | 193,400 |
| Jan 16, 2026 | 10,340.00 | 10,550.00 | 10,130.00 | 10,320.00 | 10,320.00 | 0.98% | 260,400 |
| Jan 15, 2026 | 9,620.00 | 10,230.00 | 9,620.00 | 10,220.00 | 10,220.00 | 6.24% | 357,300 |
| Jan 14, 2026 | 9,030.00 | 9,850.00 | 8,990.00 | 9,620.00 | 9,620.00 | 6.30% | 295,800 |
| Jan 13, 2026 | 9,160.00 | 9,380.00 | 8,930.00 | 9,050.00 | 9,050.00 | 0.22% | 198,100 |
| Jan 9, 2026 | 8,410.00 | 9,030.00 | 8,340.00 | 9,030.00 | 9,030.00 | 6.74% | 255,000 |
| Jan 8, 2026 | 8,550.00 | 8,610.00 | 8,280.00 | 8,460.00 | 8,460.00 | -1.17% | 152,100 |
| Jan 7, 2026 | 8,500.00 | 8,740.00 | 8,460.00 | 8,560.00 | 8,560.00 | 0.23% | 180,300 |
| Jan 6, 2026 | 8,810.00 | 8,810.00 | 8,380.00 | 8,540.00 | 8,540.00 | -1.39% | 232,300 |
| Jan 5, 2026 | 8,650.00 | 8,820.00 | 8,550.00 | 8,660.00 | 8,660.00 | 1.52% | 199,100 |
| Dec 30, 2025 | 8,400.00 | 8,690.00 | 8,320.00 | 8,530.00 | 8,530.00 | -0.23% | 150,100 |
| Dec 29, 2025 | 8,400.00 | 8,570.00 | 8,390.00 | 8,550.00 | 8,550.00 | 1.79% | 92,900 |
| Dec 26, 2025 | 8,600.00 | 8,650.00 | 8,350.00 | 8,400.00 | 8,335.00 | -1.98% | 169,500 |
| Dec 25, 2025 | 8,500.00 | 8,650.00 | 8,400.00 | 8,570.00 | 8,503.68 | 2.02% | 104,500 |
| Dec 24, 2025 | 8,570.00 | 8,760.00 | 8,400.00 | 8,400.00 | 8,335.00 | -2.10% | 141,100 |
| Dec 23, 2025 | 8,630.00 | 8,690.00 | 8,490.00 | 8,580.00 | 8,513.61 | -0.35% | 113,300 |
| Dec 22, 2025 | 8,350.00 | 8,700.00 | 8,280.00 | 8,610.00 | 8,543.38 | 5.00% | 179,900 |
| Dec 19, 2025 | 8,260.00 | 8,380.00 | 8,180.00 | 8,200.00 | 8,136.55 | 0.49% | 129,500 |
| Dec 18, 2025 | 8,030.00 | 8,310.00 | 8,000.00 | 8,160.00 | 8,096.86 | -3.20% | 183,800 |
| Dec 17, 2025 | 8,360.00 | 8,630.00 | 8,310.00 | 8,430.00 | 8,364.77 | -0.12% | 165,700 |
| Dec 16, 2025 | 9,050.00 | 9,050.00 | 8,370.00 | 8,440.00 | 8,374.69 | -7.86% | 259,000 |
| Dec 15, 2025 | 8,800.00 | 9,180.00 | 8,650.00 | 9,160.00 | 9,089.12 | 2.35% | 180,500 |
| Dec 12, 2025 | 8,850.00 | 9,040.00 | 8,830.00 | 8,950.00 | 8,880.74 | 2.52% | 121,700 |
| Dec 11, 2025 | 8,810.00 | 8,880.00 | 8,630.00 | 8,730.00 | 8,662.45 | -0.91% | 155,800 |
| Dec 10, 2025 | 9,030.00 | 9,030.00 | 8,720.00 | 8,810.00 | 8,741.83 | -2.44% | 220,800 |
| Dec 9, 2025 | 9,180.00 | 9,330.00 | 8,990.00 | 9,030.00 | 8,960.13 | -1.10% | 168,200 |
| Dec 8, 2025 | 8,930.00 | 9,210.00 | 8,890.00 | 9,130.00 | 9,059.35 | 3.16% | 217,800 |
| Dec 5, 2025 | 8,860.00 | 8,920.00 | 8,700.00 | 8,850.00 | 8,781.52 | -0.56% | 209,600 |
| Dec 4, 2025 | 9,120.00 | 9,170.00 | 8,760.00 | 8,900.00 | 8,831.13 | -2.94% | 247,800 |
| Dec 3, 2025 | 8,970.00 | 9,400.00 | 8,940.00 | 9,170.00 | 9,099.04 | 2.57% | 216,700 |
| Dec 2, 2025 | 9,240.00 | 9,330.00 | 8,890.00 | 8,940.00 | 8,870.82 | -4.08% | 241,700 |
| Dec 1, 2025 | 9,720.00 | 9,750.00 | 9,120.00 | 9,320.00 | 9,247.88 | -2.82% | 365,200 |
| Nov 28, 2025 | 9,000.00 | 9,710.00 | 8,820.00 | 9,590.00 | 9,515.79 | 5.97% | 518,700 |
| Nov 27, 2025 | 8,710.00 | 9,130.00 | 8,610.00 | 9,050.00 | 8,979.97 | 5.11% | 328,800 |
| Nov 26, 2025 | 8,160.00 | 8,640.00 | 8,020.00 | 8,610.00 | 8,543.38 | 5.51% | 343,500 |
| Nov 25, 2025 | 8,060.00 | 8,380.00 | 8,010.00 | 8,160.00 | 8,096.86 | 4.08% | 328,300 |
| Nov 21, 2025 | 7,750.00 | 8,020.00 | 7,620.00 | 7,840.00 | 7,779.33 | -5.54% | 376,100 |
| Nov 20, 2025 | 7,710.00 | 8,380.00 | 7,710.00 | 8,300.00 | 8,235.77 | 13.85% | 544,300 |
| Nov 19, 2025 | 7,500.00 | 7,530.00 | 7,250.00 | 7,290.00 | 7,233.59 | -2.28% | 127,800 |
| Nov 18, 2025 | 7,550.00 | 7,730.00 | 7,430.00 | 7,460.00 | 7,402.27 | -1.97% | 186,700 |
| Nov 17, 2025 | 7,440.00 | 7,880.00 | 7,410.00 | 7,610.00 | 7,551.11 | 2.84% | 246,300 |
| Nov 14, 2025 | 7,800.00 | 7,910.00 | 7,370.00 | 7,400.00 | 7,342.74 | -9.65% | 527,200 |
| Nov 13, 2025 | 8,180.00 | 8,250.00 | 7,910.00 | 8,190.00 | 8,126.63 | -0.85% | 224,200 |
| Nov 12, 2025 | 7,760.00 | 8,700.00 | 7,670.00 | 8,260.00 | 8,196.08 | 2.86% | 643,900 |
| Nov 11, 2025 | 8,100.00 | 8,200.00 | 7,950.00 | 8,030.00 | 7,967.86 | 0.50% | 268,800 |
| Nov 10, 2025 | 7,900.00 | 8,250.00 | 7,900.00 | 7,990.00 | 7,928.17 | 1.91% | 229,700 |
| Nov 7, 2025 | 7,770.00 | 7,920.00 | 7,690.00 | 7,840.00 | 7,779.33 | -2.12% | 194,100 |
| Nov 6, 2025 | 7,990.00 | 8,020.00 | 7,800.00 | 8,010.00 | 7,948.02 | 2.04% | 146,400 |
| Nov 5, 2025 | 7,950.00 | 8,050.00 | 7,530.00 | 7,850.00 | 7,789.26 | -6.21% | 403,200 |
| Nov 4, 2025 | 8,400.00 | 8,670.00 | 8,270.00 | 8,370.00 | 8,305.23 | 1.95% | 348,700 |
| Oct 31, 2025 | 8,220.00 | 8,270.00 | 8,010.00 | 8,210.00 | 8,146.47 | 0.61% | 161,900 |
| Oct 30, 2025 | 7,870.00 | 8,220.00 | 7,820.00 | 8,160.00 | 8,096.86 | 3.95% | 208,800 |
| Oct 29, 2025 | 8,000.00 | 8,150.00 | 7,680.00 | 7,850.00 | 7,789.26 | -0.25% | 263,100 |
| Oct 28, 2025 | 8,000.00 | 8,000.00 | 7,650.00 | 7,870.00 | 7,809.10 | -2.72% | 216,800 |
| Oct 27, 2025 | 7,970.00 | 8,150.00 | 7,860.00 | 8,090.00 | 8,027.40 | 3.72% | 422,200 |
| Oct 24, 2025 | 7,360.00 | 7,830.00 | 7,320.00 | 7,800.00 | 7,739.64 | 6.70% | 293,400 |
| Oct 23, 2025 | 7,270.00 | 7,510.00 | 7,170.00 | 7,310.00 | 7,253.43 | -4.07% | 237,600 |
| Oct 22, 2025 | 7,590.00 | 7,640.00 | 7,260.00 | 7,620.00 | 7,561.04 | 1.60% | 274,200 |
| Oct 21, 2025 | 7,040.00 | 7,650.00 | 6,990.00 | 7,500.00 | 7,441.96 | 7.30% | 547,700 |
| Oct 20, 2025 | 6,700.00 | 7,000.00 | 6,610.00 | 6,990.00 | 6,935.91 | 4.95% | 195,100 |
| Oct 17, 2025 | 6,700.00 | 6,870.00 | 6,590.00 | 6,660.00 | 6,608.46 | - | 185,600 |
| Oct 16, 2025 | 6,690.00 | 6,720.00 | 6,580.00 | 6,660.00 | 6,608.46 | 0.76% | 92,900 |
| Oct 15, 2025 | 6,560.00 | 6,740.00 | 6,550.00 | 6,610.00 | 6,558.85 | 0.76% | 126,700 |
| Oct 14, 2025 | 6,710.00 | 6,830.00 | 6,480.00 | 6,560.00 | 6,509.24 | -3.67% | 188,200 |
| Oct 10, 2025 | 6,820.00 | 6,910.00 | 6,760.00 | 6,810.00 | 6,757.30 | -1.45% | 126,100 |
| Oct 9, 2025 | 7,090.00 | 7,140.00 | 6,820.00 | 6,910.00 | 6,856.53 | -1.57% | 218,400 |
| Oct 8, 2025 | 7,000.00 | 7,140.00 | 6,930.00 | 7,020.00 | 6,965.68 | -1.82% | 268,300 |