Union Tool Co. - 6278.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,680	14,000	14,000	14,180	13,480	195,800
February 19, 2026	13,360	13,780	13,780	14,110	13,310	232,400
February 18, 2026	13,030	13,370	13,370	13,780	12,960	183,800
February 17, 2026	12,750	12,980	12,980	13,000	12,340	188,000
February 16, 2026	12,250	12,930	12,930	13,060	12,150	287,300
February 13, 2026	11,950	11,950	11,950	12,250	11,050	378,100
February 12, 2026	12,040	12,420	12,420	12,500	11,840	271,200
February 10, 2026	11,520	12,290	12,290	12,290	11,520	240,200
February 09, 2026	11,250	11,450	11,450	11,580	11,020	166,800
February 06, 2026	10,320	10,580	10,580	10,600	10,180	128,800
February 05, 2026	10,790	10,530	10,530	10,890	10,430	184,700
February 04, 2026	10,540	10,800	10,800	10,930	10,530	120,700
February 03, 2026	10,260	10,610	10,610	10,610	10,170	212,100
February 02, 2026	10,250	10,010	10,010	10,490	9,860	125,000
January 30, 2026	10,170	10,310	10,310	10,410	10,030	172,600
January 29, 2026	10,460	10,170	10,170	10,530	10,080	96,000
January 28, 2026	10,200	10,300	10,300	10,350	10,100	82,100
January 27, 2026	10,070	10,330	10,330	10,410	10,020	129,000
January 26, 2026	10,150	9,950	9,950	10,230	9,930	165,700
January 23, 2026	10,550	10,240	10,240	10,620	10,240	137,200
January 22, 2026	10,600	10,630	10,630	10,750	10,460	153,900
January 21, 2026	9,750	10,480	10,480	10,540	9,740	217,900
January 20, 2026	10,200	10,000	10,000	10,200	9,890	146,100
January 19, 2026	10,080	10,160	10,160	10,200	9,850	193,400
January 16, 2026	10,340	10,320	10,320	10,550	10,130	260,400
January 15, 2026	9,620	10,220	10,220	10,230	9,620	357,300
January 14, 2026	9,030	9,620	9,620	9,850	8,990	295,800
January 13, 2026	9,160	9,050	9,050	9,380	8,930	198,100
January 09, 2026	8,410	9,030	9,030	9,030	8,340	255,000
January 08, 2026	8,550	8,460	8,460	8,610	8,280	152,100
January 07, 2026	8,500	8,560	8,560	8,740	8,460	180,300
January 06, 2026	8,810	8,540	8,540	8,810	8,380	232,300
January 05, 2026	8,650	8,660	8,660	8,820	8,550	199,100
December 30, 2025	8,400	8,530	8,530	8,690	8,320	150,100
December 29, 2025	8,400	8,550	8,550	8,570	8,390	92,900
December 26, 2025	8,600	8,400	8,335	8,650	8,350	169,500
December 25, 2025	8,500	8,570	8,570	8,650	8,400	104,500
December 24, 2025	8,570	8,400	8,400	8,760	8,400	141,100
December 23, 2025	8,630	8,580	8,580	8,690	8,490	113,300
December 22, 2025	8,350	8,610	8,610	8,700	8,280	179,900
December 19, 2025	8,260	8,200	8,200	8,380	8,180	129,500
December 18, 2025	8,030	8,160	8,160	8,310	8,000	183,800
December 17, 2025	8,360	8,430	8,430	8,630	8,310	165,700
December 16, 2025	9,050	8,440	8,440	9,050	8,370	259,000
December 15, 2025	8,800	9,160	9,160	9,180	8,650	180,500
December 12, 2025	8,850	8,950	8,950	9,040	8,830	121,700
December 11, 2025	8,810	8,730	8,730	8,880	8,630	155,800
December 10, 2025	9,030	8,810	8,810	9,030	8,720	220,800
December 09, 2025	9,180	9,030	9,030	9,330	8,990	168,200
December 08, 2025	8,930	9,130	9,130	9,210	8,890	217,800
December 05, 2025	8,860	8,850	8,850	8,920	8,700	209,600
December 04, 2025	9,120	8,900	8,900	9,170	8,760	247,800
December 03, 2025	8,970	9,170	9,170	9,400	8,940	216,700
December 02, 2025	9,240	8,940	8,940	9,330	8,890	241,700
December 01, 2025	9,720	9,320	9,320	9,750	9,120	365,200
November 28, 2025	9,000	9,590	9,590	9,710	8,820	518,700
November 27, 2025	8,710	9,050	9,050	9,130	8,610	328,800
November 26, 2025	8,160	8,610	8,610	8,640	8,020	343,500
November 25, 2025	8,060	8,160	8,160	8,380	8,010	328,300
November 21, 2025	7,750	7,840	7,840	8,020	7,620	376,100

Union Tool Co. (6278.T) JPX