Unipres Corporation (5949.T) JPX

Currency In JPY

5949.T Historical Return

If you invested ¥1000 in Unipres Corporation (5949.T) 10 years ago, it would be worth ¥861.02 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,573.06, while ¥1000 invested 1 year ago would be worth ¥1,328.8. This corresponds to total returns of -13.9%, 57.31%, 32.88%, respectively, with annualized returns of -1.48%, 9.48%, 32.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5949.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	1,205	1,213	1,213	1,226	1,205	161,700
June 19, 2026	1,215	1,205	1,205	1,221	1,204	143,700
June 18, 2026	1,220	1,218	1,218	1,228	1,208	99,400
June 17, 2026	1,214	1,221	1,221	1,230	1,213	85,800
June 16, 2026	1,225	1,215	1,215	1,225	1,207	99,000
June 15, 2026	1,215	1,224	1,224	1,238	1,213	111,000
June 12, 2026	1,214	1,203	1,203	1,225	1,203	149,900
June 11, 2026	1,207	1,206	1,206	1,212	1,194	182,500
June 10, 2026	1,216	1,214	1,214	1,216	1,200	225,700
June 09, 2026	1,223	1,216	1,216	1,236	1,208	255,200
June 08, 2026	1,210	1,216	1,216	1,225	1,204	221,300
June 05, 2026	1,232	1,238	1,238	1,241	1,208	157,700
June 04, 2026	1,260	1,242	1,242	1,267	1,240	107,400
June 03, 2026	1,277	1,270	1,270	1,293	1,261	189,300
June 02, 2026	1,261	1,265	1,265	1,268	1,241	176,400
June 01, 2026	1,297	1,281	1,281	1,297	1,270	205,300
May 29, 2026	1,289	1,297	1,297	1,308	1,282	156,900
May 28, 2026	1,287	1,290	1,290	1,301	1,281	170,800
May 27, 2026	1,266	1,290	1,290	1,290	1,266	145,300
May 26, 2026	1,254	1,270	1,270	1,273	1,246	111,600
May 25, 2026	1,266	1,267	1,267	1,281	1,255	114,400
May 22, 2026	1,273	1,266	1,266	1,273	1,255	108,000
May 21, 2026	1,269	1,261	1,261	1,274	1,260	105,400
May 20, 2026	1,282	1,259	1,259	1,286	1,247	192,500
May 19, 2026	1,264	1,278	1,278	1,280	1,262	187,200
May 18, 2026	1,275	1,262	1,262	1,277	1,243	176,000
May 15, 2026	1,276	1,277	1,277	1,289	1,266	263,000
May 14, 2026	1,250	1,283	1,283	1,283	1,247	280,000
May 13, 2026	1,287	1,250	1,250	1,328	1,250	584,700
May 12, 2026	1,342	1,358	1,358	1,362	1,342	168,800
May 11, 2026	1,334	1,336	1,336	1,351	1,332	141,300
May 08, 2026	1,312	1,333	1,333	1,334	1,305	142,400
May 07, 2026	1,318	1,319	1,319	1,322	1,298	125,300
May 01, 2026	1,309	1,294	1,294	1,310	1,282	104,800
April 30, 2026	1,307	1,309	1,309	1,314	1,294	112,200
April 28, 2026	1,312	1,327	1,327	1,327	1,305	115,500
April 27, 2026	1,307	1,311	1,311	1,316	1,300	137,500
April 24, 2026	1,338	1,319	1,319	1,346	1,310	104,800
April 23, 2026	1,331	1,326	1,326	1,341	1,304	188,000
April 22, 2026	1,355	1,331	1,331	1,363	1,330	125,500
April 21, 2026	1,370	1,370	1,370	1,378	1,355	188,400
April 20, 2026	1,374	1,365	1,365	1,374	1,360	70,300
April 17, 2026	1,381	1,362	1,362	1,381	1,356	184,000
April 16, 2026	1,386	1,381	1,381	1,388	1,376	81,700
April 15, 2026	1,391	1,386	1,386	1,405	1,376	110,800
April 14, 2026	1,392	1,385	1,385	1,406	1,374	88,300
April 13, 2026	1,397	1,392	1,392	1,412	1,382	130,700
April 10, 2026	1,399	1,397	1,397	1,419	1,388	125,200
April 09, 2026	1,400	1,383	1,383	1,403	1,383	138,000
April 08, 2026	1,400	1,400	1,400	1,408	1,390	129,000
April 07, 2026	1,375	1,360	1,360	1,389	1,360	92,100
April 06, 2026	1,354	1,375	1,375	1,383	1,354	83,500
April 03, 2026	1,367	1,361	1,361	1,381	1,353	82,700
April 02, 2026	1,356	1,349	1,349	1,382	1,346	148,000
April 01, 2026	1,333	1,355	1,355	1,355	1,325	144,400
March 31, 2026	1,290	1,301	1,301	1,322	1,289	181,100
March 30, 2026	1,254	1,289	1,289	1,300	1,245	506,600
March 27, 2026	1,338	1,336	1,306	1,352	1,324	526,800
March 26, 2026	1,331	1,326	1,296.22	1,335	1,308	239,800
March 25, 2026	1,330	1,324	1,294.27	1,335	1,321	217,900