Unipres Corporation (5949.T) JPX

1,268.00

+3(+0.24%)

Updated at June 03 09:16AM

Currency In JPY

5949.T Historical Return

If you invested ¥1000 in Unipres Corporation (5949.T) 10 years ago, it would be worth ¥844.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,507.05, while ¥1000 invested 1 year ago would be worth ¥1,393.41. This corresponds to total returns of -15.51%, 50.7%, 39.34%, respectively, with annualized returns of -1.67%, 8.54%, 39.34%.

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 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
March 24, 2026	1,289	1,300	1,270.81	1,300	1,276	226,200
March 23, 2026	1,267	1,250	1,221.93	1,267	1,230	317,200
March 19, 2026	1,299	1,288	1,259.08	1,308	1,282	274,800
March 18, 2026	1,300	1,308	1,278.63	1,310	1,296	148,000
March 17, 2026	1,290	1,280	1,251.26	1,300	1,280	137,300
March 16, 2026	1,286	1,285	1,256.15	1,295	1,272	176,900
March 13, 2026	1,295	1,293	1,263.97	1,308	1,287	217,300
March 12, 2026	1,353	1,325	1,295.25	1,355	1,320	148,800
March 11, 2026	1,374	1,353	1,322.62	1,382	1,353	173,200
March 10, 2026	1,354	1,355	1,313.82	1,356	1,340	73,300
March 09, 2026	1,318	1,329	1,299.16	1,330	1,289	271,300
March 06, 2026	1,372	1,371	1,340.21	1,383	1,357	122,500
March 05, 2026	1,398	1,393	1,361.72	1,419	1,386	132,300
March 04, 2026	1,401	1,361	1,326.53	1,408	1,343	191,800