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 ¥874.93 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,826.66, while ¥1000 invested 1 year ago would be worth ¥1,068.33. This corresponds to total returns of -12.51%, 82.67%, 6.83%, respectively, with annualized returns of -1.33%, 12.8%, 6.83%.

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
November 11, 2026	1,250	1,251	1,251	1,261	1,244	98,000
November 10, 2026	1,264	1,254	1,254	1,264	1,249	88,200
November 09, 2026	1,248	1,244	1,244	1,253	1,235	114,900
November 06, 2026	1,218	1,222	1,222	1,242	1,215	188,100
November 05, 2026	1,250	1,285	1,285	1,297	1,246	252,300
November 04, 2026	1,222	1,217	1,217	1,235	1,200	236,200
November 02, 2026	1,230	1,222	1,222	1,231	1,217	187,500
October 30, 2026	1,225	1,230	1,230	1,243	1,222	137,200
October 29, 2026	1,230	1,225	1,225	1,231	1,208	609,000
October 28, 2026	1,249	1,232	1,232	1,256	1,232	227,300
October 27, 2026	1,260	1,247	1,247	1,264	1,243	175,600
October 26, 2026	1,266	1,256	1,256	1,267	1,256	131,100
October 23, 2026	1,272	1,261	1,261	1,273	1,246	176,400
October 22, 2026	1,270	1,264	1,264	1,274	1,259	99,400
October 21, 2026	1,290	1,270	1,270	1,291	1,267	92,900
October 20, 2026	1,281	1,273	1,273	1,291	1,265	95,000
October 19, 2026	1,304	1,287	1,287	1,304	1,280	137,100
October 16, 2026	1,284	1,294	1,294	1,297	1,277	167,900
October 15, 2026	1,261	1,288	1,288	1,288	1,255	226,500
October 14, 2026	1,274	1,272	1,272	1,278	1,267	114,300
October 13, 2026	1,265	1,274	1,274	1,279	1,258	103,300
October 09, 2026	1,264	1,259	1,259	1,270	1,258	113,900
October 08, 2026	1,286	1,264	1,264	1,286	1,264	148,100
October 07, 2026	1,288	1,286	1,286	1,297	1,284	101,500
October 06, 2026	1,289	1,297	1,297	1,302	1,280	87,700
October 05, 2026	1,281	1,281	1,281	1,287	1,278	126,800
October 02, 2026	1,299	1,278	1,278	1,299	1,270	133,300
October 01, 2026	1,301	1,302	1,302	1,303	1,285	142,800
September 30, 2026	1,298	1,307	1,307	1,312	1,293	124,600
September 29, 2026	1,289	1,286	1,286	1,296	1,282	198,900
September 28, 2026	1,347	1,326	1,326	1,347	1,326	256,800
September 25, 2026	1,338	1,342	1,342	1,342	1,334	123,900
September 24, 2026	1,334	1,329	1,329	1,338	1,327	168,100
September 18, 2026	1,340	1,321	1,321	1,343	1,316	156,200
September 17, 2026	1,320	1,339	1,339	1,339	1,320	161,400
September 16, 2026	1,316	1,317	1,317	1,328	1,312	205,600
September 15, 2026	1,296	1,314	1,314	1,316	1,295	102,500
September 11, 2026	1,260	1,279	1,279	1,282	1,259	193,600
September 10, 2026	1,260	1,270	1,270	1,272	1,245	305,300
September 09, 2026	1,303	1,298	1,298	1,310	1,294	150,900
September 08, 2026	1,351	1,306	1,306	1,352	1,306	175,100
September 07, 2026	1,353	1,353	1,353	1,364	1,350	82,800
September 04, 2026	1,370	1,350	1,350	1,374	1,348	118,600
September 03, 2026	1,358	1,375	1,375	1,386	1,355	195,100
September 02, 2026	1,385	1,351	1,351	1,385	1,348	192,300
September 01, 2026	1,350	1,387	1,387	1,387	1,348	235,400
August 31, 2026	1,335	1,341	1,341	1,343	1,328	87,000
August 28, 2026	1,331	1,335	1,335	1,342	1,330	99,900
August 27, 2026	1,350	1,331	1,331	1,356	1,330	210,600
August 26, 2026	1,350	1,346	1,346	1,362	1,346	130,500
August 25, 2026	1,349	1,348	1,348	1,352	1,339	188,500
August 24, 2026	1,346	1,347	1,347	1,359	1,342	128,900
August 21, 2026	1,340	1,343	1,343	1,347	1,333	104,600
August 20, 2026	1,317	1,342	1,342	1,344	1,317	133,500
August 19, 2026	1,325	1,307	1,307	1,325	1,303	184,400
August 18, 2026	1,315	1,329	1,329	1,332	1,315	104,000
August 17, 2026	1,329	1,318	1,318	1,334	1,314	120,400
August 14, 2026	1,296	1,328	1,328	1,328	1,294	173,500
August 13, 2026	1,295	1,296	1,296	1,308	1,289	136,400
August 12, 2026	1,310	1,290	1,290	1,310	1,283	124,500