kabutan

UNISIA HOLDINGS CO.(3547) Historical

3547
TSE Standard
UNISIA HOLDINGS CO.
1,842
JPY
-17
(-0.91%)
Apr 30, 10:14 am JST
11.49
USD
Apr 29, 9:14 pm EDT
Result
PTS
outside of trading hours
1,844
Apr 30, 10:13 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
2,974 JPY
52 Week Low May 2, 2025
1,372 JPY
Yearly High Feb 18, 2026
2,122 JPY
Yearly Low Jan 29, 2026
1,802 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,861 1,867 1,840 1,842 -17 -0.91% 16,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,879 1,888 1,853 1,859 -5 -0.27% 44,300
Apr 27, 2026 1,826 1,864 1,826 1,864 +42 +2.31% 42,300
Apr 24, 2026 1,851 1,858 1,822 1,822 -26 -1.41% 34,200
Apr 23, 2026 1,885 1,899 1,840 1,848 -31 -1.65% 47,500
Apr 22, 2026 1,943 1,943 1,877 1,879 -64 -3.29% 60,500
Apr 21, 2026 1,957 1,960 1,943 1,943 +2 +0.10% 26,300
Apr 20, 2026 1,949 1,956 1,932 1,941 +15 +0.78% 24,400
Apr 17, 2026 1,957 1,979 1,925 1,926 -29 -1.48% 36,500
Apr 16, 2026 1,998 2,013 1,955 1,955 -22 -1.11% 46,000
Apr 15, 2026 1,951 2,003 1,950 1,977 +24 +1.23% 47,800
Apr 14, 2026 1,987 1,991 1,947 1,953 +2 +0.10% 62,500
Apr 13, 2026 1,967 1,973 1,945 1,951 -24 -1.22% 41,500
Apr 10, 2026 1,985 1,993 1,965 1,975 +5 +0.25% 27,000
Apr 9, 2026 2,017 2,042 1,970 1,970 -46 -2.28% 62,900
Apr 8, 2026 1,971 2,016 1,971 2,016 +57 +2.91% 59,800
Apr 7, 2026 1,951 1,970 1,942 1,959 +6 +0.31% 19,300
Apr 6, 2026 1,956 1,956 1,944 1,953 +18 +0.93% 15,900
Apr 3, 2026 1,924 1,945 1,923 1,935 +25 +1.31% 21,900
Apr 2, 2026 1,924 1,942 1,904 1,910 +5 +0.26% 29,700
Apr 1, 2026 1,927 1,927 1,896 1,905 +18 +0.95% 32,600