Unipres Corporation - 5949.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,120	1,143	1,137	1,143	1,119	112,100
August 15, 2025	1,120	1,124	1,124	1,126	1,114	69,900
August 14, 2025	1,125	1,120	1,120	1,130	1,116	93,600
August 13, 2025	1,136	1,126	1,126	1,140	1,124	146,000
August 12, 2025	1,123	1,121	1,121	1,134	1,115	168,900
August 08, 2025	1,139	1,123	1,123	1,153	1,108	268,400
August 07, 2025	1,109	1,109	1,109	1,119	1,105	124,900
August 06, 2025	1,093	1,109	1,109	1,116	1,093	135,600
August 05, 2025	1,091	1,093	1,093	1,099	1,084	78,400
August 04, 2025	1,077	1,089	1,089	1,090	1,071	80,900
August 01, 2025	1,076	1,090	1,090	1,099	1,069	113,200
July 31, 2025	1,074	1,070	1,070	1,077	1,066	85,900
July 30, 2025	1,071	1,073	1,073	1,075	1,066	74,900
July 29, 2025	1,072	1,074	1,074	1,076	1,067	83,600
July 28, 2025	1,075	1,081	1,081	1,087	1,072	130,100
July 25, 2025	1,072	1,069	1,069	1,072	1,060	116,300
July 24, 2025	1,075	1,083	1,083	1,084	1,070	139,400
July 23, 2025	1,045	1,067	1,067	1,083	1,043	256,400
July 22, 2025	1,034	1,029	1,029	1,041	1,024	108,900
July 18, 2025	1,045	1,034	1,034	1,045	1,033	96,100
July 17, 2025	1,037	1,045	1,045	1,049	1,032	156,600
July 16, 2025	1,049	1,043	1,043	1,051	1,039	75,500
July 15, 2025	1,037	1,044	1,044	1,051	1,032	116,900
July 14, 2025	1,032	1,040	1,040	1,045	1,029	119,000
July 11, 2025	1,013	1,027	1,027	1,035	1,013	191,200
July 10, 2025	1,016	1,009	1,009	1,022	1,003	150,400
July 09, 2025	1,006	1,017	1,017	1,026	1,006	144,300
July 08, 2025	989	1,004	1,004	1,006	989	175,100
July 07, 2025	989	987	987	993	979	201,600
July 04, 2025	987	990	990	995	981	196,200
July 03, 2025	972	984	984	985	972	198,500
July 02, 2025	965	971	971	985	965	259,600
July 01, 2025	960	970	970	975	955	214,400
June 30, 2025	970	960	960	973	960	119,000
June 27, 2025	967	965	965	971	961	178,700
June 26, 2025	948	957	957	957	946	108,800
June 25, 2025	953	950	950	954	943	81,800
June 24, 2025	947	951	951	951	941	94,800
June 23, 2025	948	941	941	949	938	94,600
June 20, 2025	953	949	949	957	946	229,400
June 19, 2025	956	947	947	957	946	58,800
June 18, 2025	950	956	956	956	950	58,800
June 17, 2025	951	949	949	952	946	87,100
June 16, 2025	955	948	948	958	948	126,900
June 13, 2025	971	958	958	972	954	139,200
June 12, 2025	977	974	974	987	968	143,100
June 11, 2025	955	976	976	977	955	217,000
June 10, 2025	946	951	951	954	946	149,000
June 09, 2025	947	944	944	952	943	182,200
June 06, 2025	937	942	942	943	934	163,800
June 05, 2025	945	938	938	948	936	171,200
June 04, 2025	950	947	947	953	946	135,100
June 03, 2025	960	949	949	962	949	219,400
June 02, 2025	981	961	961	981	961	171,400
May 30, 2025	982	988	988	994	980	149,600
May 29, 2025	970	982	982	983	970	141,600
May 28, 2025	972	967	967	976	967	110,100
May 27, 2025	965	967	967	968	962	74,800
May 26, 2025	962	965	965	970	962	78,000
May 23, 2025	969	966	966	976	963	99,500

Unipres Corporation (5949.T) JPX