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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,167	1,145	1,145	1,169	1,127	403,200
November 06, 2025	1,236	1,225	1,225	1,241	1,224	125,300
November 05, 2025	1,220	1,222	1,222	1,227	1,193	157,800
November 04, 2025	1,210	1,235	1,235	1,238	1,203	210,300
October 31, 2025	1,214	1,200	1,200	1,222	1,192	196,100
October 30, 2025	1,200	1,214	1,214	1,219	1,197	349,000
October 29, 2025	1,215	1,195	1,195	1,220	1,195	110,000
October 28, 2025	1,246	1,215	1,215	1,246	1,211	105,700
October 27, 2025	1,259	1,253	1,253	1,259	1,241	90,700
October 24, 2025	1,239	1,247	1,247	1,251	1,238	104,700
October 23, 2025	1,230	1,239	1,239	1,242	1,224	133,200
October 22, 2025	1,210	1,220	1,220	1,227	1,204	212,600
October 21, 2025	1,210	1,204	1,204	1,212	1,199	128,000
October 20, 2025	1,199	1,203	1,203	1,209	1,192	79,900
October 17, 2025	1,190	1,181	1,181	1,192	1,181	63,300
October 16, 2025	1,188	1,192	1,192	1,198	1,186	71,300
October 15, 2025	1,176	1,184	1,184	1,187	1,174	76,500
October 14, 2025	1,158	1,164	1,164	1,179	1,155	241,700
October 10, 2025	1,185	1,182	1,182	1,189	1,171	185,500
October 09, 2025	1,217	1,202	1,202	1,219	1,197	156,500
October 08, 2025	1,222	1,211	1,211	1,233	1,209	174,300
October 07, 2025	1,209	1,220	1,220	1,226	1,207	231,400
October 06, 2025	1,235	1,209	1,209	1,239	1,195	286,300
October 03, 2025	1,180	1,190	1,190	1,197	1,180	94,100
October 02, 2025	1,194	1,186	1,186	1,202	1,173	98,400
October 01, 2025	1,220	1,194	1,194	1,220	1,184	147,000
September 30, 2025	1,233	1,226	1,226	1,233	1,213	152,800
September 29, 2025	1,240	1,235	1,235	1,246	1,229	119,900
September 26, 2025	1,253	1,270	1,240	1,272	1,250	185,400
September 25, 2025	1,260	1,261	1,231.21	1,262	1,253	119,500
September 24, 2025	1,247	1,260	1,260	1,261	1,246	145,900
September 22, 2025	1,237	1,247	1,247	1,255	1,237	95,100
September 19, 2025	1,251	1,233	1,233	1,261	1,233	144,500
September 18, 2025	1,249	1,243	1,243	1,253	1,241	80,600
September 17, 2025	1,248	1,248	1,248	1,251	1,233	103,700
September 16, 2025	1,239	1,249	1,249	1,255	1,239	103,700
September 12, 2025	1,247	1,238	1,238	1,253	1,236	141,200
September 11, 2025	1,253	1,250	1,250	1,255	1,238	163,800
September 10, 2025	1,266	1,260	1,260	1,270	1,254	99,400
September 09, 2025	1,279	1,271	1,271	1,286	1,263	136,900
September 08, 2025	1,280	1,274	1,276	1,284	1,260	197,900
September 05, 2025	1,229	1,265	1,265	1,267	1,229	339,400
September 04, 2025	1,201	1,208	1,208	1,208	1,191	111,900
September 03, 2025	1,183	1,199	1,199	1,208	1,181	192,200
September 02, 2025	1,174	1,184	1,184	1,188	1,172	123,500
September 01, 2025	1,170	1,173	1,173	1,181	1,166	75,300
August 29, 2025	1,163	1,173	1,173	1,177	1,161	102,600
August 28, 2025	1,161	1,164	1,164	1,173	1,159	68,200
August 27, 2025	1,170	1,164	1,164	1,170	1,158	91,600
August 26, 2025	1,171	1,159	1,159	1,178	1,159	128,100
August 25, 2025	1,166	1,167	1,167	1,170	1,159	101,200
August 22, 2025	1,151	1,159	1,159	1,159	1,144	98,600
August 21, 2025	1,150	1,151	1,151	1,152	1,140	70,400
August 20, 2025	1,152	1,146	1,146	1,159	1,146	81,400
August 19, 2025	1,143	1,151	1,151	1,151	1,139	117,700
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

Unipres Corporation (5949.T) JPX