Union Tool Co. (TYO:6278)
Japan
· Delayed Price · Currency is JPY 16,380
-180 (-1.09%)
Apr 28, 2026, 3:30 PM JST
Union Tool Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,400.00 | 16,740.00 | 16,260.00 | 16,380.00 | 16,380.00 | -1.09% | 199,800 |
| Apr 27, 2026 | 16,890.00 | 17,260.00 | 16,560.00 | 16,560.00 | 16,560.00 | -2.13% | 401,500 |
| Apr 24, 2026 | 16,870.00 | 17,070.00 | 16,410.00 | 16,920.00 | 16,920.00 | 0.71% | 370,700 |
| Apr 23, 2026 | 16,800.00 | 16,830.00 | 16,230.00 | 16,800.00 | 16,800.00 | 0.96% | 474,500 |
| Apr 22, 2026 | 16,680.00 | 16,790.00 | 16,180.00 | 16,640.00 | 16,640.00 | 0.85% | 820,300 |
| Apr 21, 2026 | 17,000.00 | 17,020.00 | 16,240.00 | 16,500.00 | 16,500.00 | -0.18% | 244,900 |
| Apr 20, 2026 | 16,280.00 | 17,190.00 | 16,100.00 | 16,530.00 | 16,530.00 | 2.29% | 349,000 |
| Apr 17, 2026 | 17,250.00 | 17,300.00 | 16,100.00 | 16,160.00 | 16,160.00 | -6.59% | 379,300 |
| Apr 16, 2026 | 17,010.00 | 17,420.00 | 16,840.00 | 17,300.00 | 17,300.00 | 3.53% | 290,500 |
| Apr 15, 2026 | 17,770.00 | 17,940.00 | 16,580.00 | 16,710.00 | 16,710.00 | -4.95% | 633,500 |
| Apr 14, 2026 | 16,360.00 | 17,580.00 | 16,300.00 | 17,580.00 | 17,580.00 | 8.92% | 616,700 |
| Apr 13, 2026 | 16,390.00 | 16,950.00 | 16,080.00 | 16,140.00 | 16,140.00 | -3.47% | 297,300 |
| Apr 10, 2026 | 16,790.00 | 17,150.00 | 16,400.00 | 16,720.00 | 16,720.00 | 2.01% | 373,200 |
| Apr 9, 2026 | 15,090.00 | 16,430.00 | 14,910.00 | 16,390.00 | 16,390.00 | 7.48% | 519,700 |
| Apr 8, 2026 | 14,650.00 | 15,320.00 | 14,370.00 | 15,250.00 | 15,250.00 | 10.91% | 420,900 |
| Apr 7, 2026 | 13,380.00 | 13,890.00 | 13,230.00 | 13,750.00 | 13,750.00 | -5.56% | 549,200 |
| Apr 6, 2026 | 14,220.00 | 14,940.00 | 14,120.00 | 14,560.00 | 14,560.00 | 2.10% | 107,600 |
| Apr 3, 2026 | 14,100.00 | 14,500.00 | 14,100.00 | 14,260.00 | 14,260.00 | 3.33% | 159,500 |
| Apr 2, 2026 | 14,340.00 | 14,600.00 | 13,780.00 | 13,800.00 | 13,800.00 | -3.43% | 169,100 |
| Apr 1, 2026 | 14,100.00 | 14,290.00 | 13,800.00 | 14,290.00 | 14,290.00 | 10.69% | 171,000 |
| Mar 31, 2026 | 12,900.00 | 13,330.00 | 12,500.00 | 12,910.00 | 12,910.00 | -5.42% | 250,200 |
| Mar 30, 2026 | 13,450.00 | 13,660.00 | 13,200.00 | 13,650.00 | 13,650.00 | -4.55% | 180,700 |
| Mar 27, 2026 | 14,580.00 | 14,680.00 | 13,910.00 | 14,300.00 | 14,300.00 | -3.90% | 243,200 |
| Mar 26, 2026 | 14,950.00 | 15,320.00 | 14,440.00 | 14,880.00 | 14,880.00 | -0.80% | 165,000 |
| Mar 25, 2026 | 14,750.00 | 15,090.00 | 14,640.00 | 15,000.00 | 15,000.00 | 8.15% | 208,700 |
| Mar 24, 2026 | 14,420.00 | 14,570.00 | 13,660.00 | 13,870.00 | 13,870.00 | -0.29% | 139,900 |
| Mar 23, 2026 | 14,220.00 | 14,290.00 | 13,460.00 | 13,910.00 | 13,910.00 | -6.14% | 224,800 |
| Mar 19, 2026 | 14,500.00 | 15,020.00 | 14,240.00 | 14,820.00 | 14,820.00 | -1.53% | 203,100 |
| Mar 18, 2026 | 14,560.00 | 15,050.00 | 14,430.00 | 15,050.00 | 15,050.00 | 5.54% | 132,400 |
| Mar 17, 2026 | 15,290.00 | 15,450.00 | 14,260.00 | 14,260.00 | 14,260.00 | -4.10% | 159,000 |
| Mar 16, 2026 | 14,290.00 | 15,010.00 | 14,160.00 | 14,870.00 | 14,870.00 | 3.19% | 216,900 |
| Mar 13, 2026 | 14,000.00 | 14,630.00 | 13,940.00 | 14,410.00 | 14,410.00 | -1.30% | 211,200 |
| Mar 12, 2026 | 14,630.00 | 14,920.00 | 14,440.00 | 14,600.00 | 14,600.00 | -2.86% | 241,300 |
| Mar 11, 2026 | 15,100.00 | 15,750.00 | 15,020.00 | 15,030.00 | 15,030.00 | 1.42% | 260,200 |
| Mar 10, 2026 | 15,630.00 | 15,840.00 | 14,720.00 | 14,820.00 | 14,820.00 | 1.30% | 400,200 |
| 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 |