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 ¥987.72 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,737.03, while ¥1000 invested 1 year ago would be worth ¥1,208.42. This corresponds to total returns of -1.23%, 73.7%, 20.84%, respectively, with annualized returns of -0.12%, 11.68%, 20.84%.

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
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
August 10, 2026	1,307	1,303	1,303	1,308	1,283	185,600
August 07, 2026	1,291	1,285	1,285	1,302	1,265	334,800
August 06, 2026	1,310	1,337	1,337	1,346	1,307	165,000
August 05, 2026	1,299	1,318	1,318	1,326	1,299	196,800
August 04, 2026	1,302	1,285	1,285	1,310	1,285	178,500
August 03, 2026	1,324	1,307	1,307	1,324	1,286	191,800
July 31, 2026	1,333	1,336	1,336	1,349	1,320	214,400
July 30, 2026	1,329	1,341	1,341	1,342	1,318	160,100
July 29, 2026	1,314	1,339	1,339	1,347	1,310	215,900
July 28, 2026	1,300	1,305	1,305	1,309	1,296	110,000
July 27, 2026	1,285	1,306	1,306	1,306	1,285	96,400
July 24, 2026	1,300	1,279	1,279	1,300	1,274	101,500
July 23, 2026	1,310	1,306	1,306	1,320	1,304	106,700
July 22, 2026	1,303	1,312	1,312	1,318	1,296	139,600
July 21, 2026	1,265	1,295	1,295	1,310	1,264	238,500
July 17, 2026	1,268	1,256	1,256	1,273	1,244	124,800
July 16, 2026	1,271	1,273	1,273	1,281	1,269	90,500
July 15, 2026	1,261	1,271	1,271	1,274	1,261	93,800
July 14, 2026	1,255	1,259	1,259	1,263	1,254	83,900
July 13, 2026	1,266	1,249	1,249	1,276	1,248	127,900
July 10, 2026	1,250	1,258	1,258	1,265	1,250	93,500
July 09, 2026	1,253	1,244	1,244	1,261	1,240	107,900
July 08, 2026	1,280	1,254	1,254	1,280	1,254	107,300
July 07, 2026	1,280	1,278	1,278	1,287	1,276	145,000
July 06, 2026	1,260	1,270	1,270	1,280	1,260	92,300
July 03, 2026	1,251	1,252	1,252	1,259	1,241	87,000
July 02, 2026	1,230	1,251	1,251	1,255	1,229	183,900
July 01, 2026	1,224	1,222	1,222	1,232	1,210	338,100
June 30, 2026	1,237	1,208	1,208	1,237	1,208	230,500
June 29, 2026	1,233	1,235	1,235	1,238	1,215	257,200
June 26, 2026	1,212	1,220	1,220	1,224	1,206	133,600
June 25, 2026	1,210	1,209	1,209	1,218	1,203	101,300
June 24, 2026	1,195	1,208	1,208	1,208	1,190	166,100
June 23, 2026	1,213	1,198	1,198	1,213	1,196	163,000
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