UNISOL Holdings Corporation - 7128.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,296	2,281	2,281	2,305	2,274	53,100
February 19, 2026	2,302	2,299	2,299	2,313	2,290	34,900
February 18, 2026	2,308	2,302	2,302	2,317	2,289	27,000
February 17, 2026	2,277	2,307	2,307	2,313	2,271	64,000
February 16, 2026	2,384	2,290	2,290	2,384	2,276	82,300
February 13, 2026	2,430	2,334	2,334	2,430	2,334	37,100
February 12, 2026	2,424	2,430	2,430	2,445	2,421	51,600
February 10, 2026	2,373	2,405	2,405	2,410	2,369	42,300
February 09, 2026	2,379	2,369	2,369	2,380	2,340	43,600
February 06, 2026	2,322	2,330	2,330	2,339	2,314	26,700
February 05, 2026	2,338	2,341	2,341	2,367	2,335	38,300
February 04, 2026	2,304	2,321	2,321	2,335	2,294	37,300
February 03, 2026	2,275	2,307	2,307	2,313	2,275	45,700
February 02, 2026	2,279	2,271	2,271	2,302	2,271	49,200
January 30, 2026	2,276	2,283	2,283	2,291	2,267	33,300
January 29, 2026	2,265	2,276	2,276	2,278	2,244	54,100
January 28, 2026	2,277	2,284	2,284	2,287	2,260	57,100
January 27, 2026	2,291	2,280	2,280	2,313	2,280	64,000
January 26, 2026	2,309	2,302	2,302	2,310	2,290	56,700
January 23, 2026	2,355	2,336	2,336	2,361	2,336	36,200
January 22, 2026	2,323	2,333	2,333	2,352	2,323	35,400
January 21, 2026	2,331	2,320	2,320	2,340	2,315	32,400
January 20, 2026	2,401	2,354	2,354	2,401	2,346	51,000
January 19, 2026	2,436	2,390	2,390	2,436	2,388	62,500
January 16, 2026	2,399	2,436	2,436	2,437	2,391	70,300
January 15, 2026	2,341	2,400	2,400	2,409	2,341	70,300
January 14, 2026	2,345	2,354	2,354	2,366	2,341	62,000
January 13, 2026	2,359	2,342	2,342	2,364	2,325	72,500
January 09, 2026	2,301	2,330	2,330	2,333	2,301	45,700
January 08, 2026	2,333	2,313	2,313	2,333	2,307	34,100
January 07, 2026	2,300	2,319	2,319	2,340	2,285	72,200
January 06, 2026	2,276	2,307	2,307	2,328	2,276	228,300
January 05, 2026	2,250	2,276	2,276	2,276	2,247	108,200
December 30, 2025	2,294	2,253	2,253	2,301	2,238	134,600
December 29, 2025	2,231	2,294	2,294	2,304	2,230	414,200
December 26, 2025	2,310	2,308	2,237	2,319	2,297	264,300
December 25, 2025	2,301	2,305	2,305	2,313	2,293	94,900
December 24, 2025	2,318	2,300	2,300	2,322	2,298	141,500
December 23, 2025	2,291	2,313	2,313	2,313	2,288	130,400
December 22, 2025	2,288	2,277	2,277	2,291	2,270	74,300
December 19, 2025	2,281	2,273	2,273	2,282	2,259	93,600
December 18, 2025	2,237	2,262	2,262	2,270	2,226	67,000
December 17, 2025	2,251	2,239	2,239	2,257	2,231	74,600
December 16, 2025	2,299	2,243	2,243	2,299	2,243	143,600
December 15, 2025	2,293	2,289	2,289	2,303	2,270	128,300
December 12, 2025	2,255	2,288	2,288	2,296	2,254	261,900
December 11, 2025	2,258	2,237	2,237	2,274	2,237	242,800
December 10, 2025	2,222	2,246	2,246	2,265	2,222	223,600
December 09, 2025	2,240	2,228	2,228	2,261	2,228	195,700
December 08, 2025	2,221	2,242	2,242	2,248	2,221	170,700
December 05, 2025	2,207	2,226	2,226	2,235	2,206	141,900
December 04, 2025	2,204	2,215	2,215	2,229	2,204	175,200
December 03, 2025	2,215	2,212	2,212	2,225	2,209	129,600
December 02, 2025	2,242	2,222	2,222	2,249	2,221	132,400
December 01, 2025	2,250	2,245	2,245	2,264	2,236	199,400
November 28, 2025	2,226	2,263	2,263	2,267	2,226	142,800
November 27, 2025	2,221	2,238	2,238	2,247	2,221	86,700
November 26, 2025	2,219	2,224	2,224	2,225	2,211	75,300
November 25, 2025	2,198	2,205	2,205	2,211	2,194	94,400
November 21, 2025	2,162	2,205	2,205	2,210	2,162	103,000

UNISOL Holdings Corporation (7128.T) JPX