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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Unipres Corporation (5949.T) JPX