tiprankstipranks
Union Tool Co. (JP:6278)
:6278
Japanese Market
6278
Union Tool Co.
RESEARCH TOOLSreports

Union Tool Co. (6278) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
16,790.00
17,150.00
16,400.00
16,720.00
16,720.00
+2.01%
373,200
1.62
Apr 09, 2026
15,090.00
16,430.00
14,910.00
16,390.00
16,390.00
+7.48%
519,700
2.33
Apr 08, 2026
14,650.00
15,320.00
14,370.00
15,250.00
15,250.00
+10.91%
420,900
1.91
Apr 07, 2026
13,380.00
13,890.00
13,230.00
13,750.00
13,750.00
-5.56%
549,200
2.57
Apr 06, 2026
14,220.00
14,940.00
14,120.00
14,560.00
14,560.00
+2.10%
107,600
0.50
Apr 03, 2026
14,100.00
14,500.00
14,100.00
14,260.00
14,260.00
+3.33%
159,500
0.74
Apr 02, 2026
14,340.00
14,600.00
13,780.00
13,800.00
13,800.00
-3.43%
169,100
0.78
Apr 01, 2026
14,100.00
14,290.00
13,800.00
14,290.00
14,290.00
+10.69%
171,000
0.80
Mar 31, 2026
12,900.00
13,330.00
12,500.00
12,910.00
12,910.00
-5.42%
250,200
1.19
Mar 30, 2026
13,450.00
13,660.00
13,200.00
13,650.00
13,650.00
-4.55%
180,700
0.86
Mar 27, 2026
14,580.00
14,680.00
13,910.00
14,300.00
14,300.00
-3.90%
243,200
1.18
Mar 26, 2026
14,950.00
15,320.00
14,440.00
14,880.00
14,880.00
-0.80%
165,000
0.80
Mar 25, 2026
14,750.00
15,090.00
14,640.00
15,000.00
15,000.00
+8.15%
208,700
1.02
Mar 24, 2026
14,420.00
14,570.00
13,660.00
13,870.00
13,870.00
-0.29%
139,900
0.68
Mar 23, 2026
14,220.00
14,290.00
13,460.00
13,910.00
13,910.00
-6.14%
224,800
1.10
Mar 20, 2026
14,820.00
15,020.00
14,240.00
14,820.00
14,820.00
0.00%
0
0.00
Mar 19, 2026
14,500.00
15,020.00
14,240.00
14,820.00
14,820.00
-1.53%
203,100
0.99
Mar 18, 2026
14,560.00
15,050.00
14,430.00
15,050.00
15,050.00
+5.54%
132,400
0.64
Mar 17, 2026
15,290.00
15,450.00
14,260.00
14,260.00
14,260.00
-4.10%
159,000
0.77
Mar 16, 2026
14,290.00
15,010.00
14,160.00
14,870.00
14,870.00
+3.19%
216,900
1.05
Mar 13, 2026
14,000.00
14,630.00
13,940.00
14,410.00
14,410.00
-1.30%
211,200
1.02
Mar 12, 2026
14,630.00
14,920.00
14,440.00
14,600.00
14,600.00
-2.86%
241,300
1.18
Mar 11, 2026
15,100.00
15,750.00
15,020.00
15,030.00
15,030.00
+1.42%
260,200
1.28
Mar 10, 2026
15,630.00
15,840.00
14,720.00
14,820.00
14,820.00
+1.30%
400,200
2.00
Mar 09, 2026
14,660.00
15,210.00
13,860.00
14,630.00
14,630.00
-11.65%
496,100
2.55
Mar 06, 2026
15,730.00
16,630.00
15,530.00
16,560.00
16,560.00
+3.56%
285,500
1.47
Mar 05, 2026
16,800.00
17,530.00
15,680.00
15,990.00
15,990.00
+7.53%
489,600
2.59
Mar 04, 2026
15,220.00
16,160.00
14,400.00
14,870.00
14,870.00
-9.44%
460,200
2.48
Mar 03, 2026
16,500.00
17,330.00
16,270.00
16,420.00
16,420.00
-0.42%
356,300
1.94
Mar 02, 2026
15,560.00
16,530.00
15,280.00
16,490.00
16,490.00
+4.70%
226,600
1.23
Feb 27, 2026
14,980.00
15,950.00
14,840.00
15,750.00
15,750.00
+4.72%
265,000
1.43
Feb 26, 2026
16,130.00
16,150.00
14,970.00
15,040.00
15,040.00
-5.88%
400,000
2.13
Feb 25, 2026
15,500.00
16,210.00
14,940.00
15,980.00
15,980.00
+10.21%
421,400
2.27
Feb 24, 2026
14,300.00
14,990.00
14,250.00
14,500.00
14,500.00
+3.57%
292,600
1.57
Feb 23, 2026
14,000.00
14,180.00
13,480.00
14,000.00
14,000.00
0.00%
0
0.00
Feb 20, 2026
13,680.00
14,180.00
13,480.00
14,000.00
14,000.00
+1.60%
195,800
1.01
Feb 19, 2026
13,360.00
14,110.00
13,310.00
13,780.00
13,780.00
+3.07%
232,400
1.16
Feb 18, 2026
13,030.00
13,780.00
12,960.00
13,370.00
13,370.00
+3.00%
183,800
0.92
Feb 17, 2026
12,750.00
13,000.00
12,340.00
12,980.00
12,980.00
+0.39%
188,000
0.95
Feb 16, 2026
12,250.00
13,060.00
12,150.00
12,930.00
12,930.00
+8.20%
287,300
1.45
Feb 13, 2026
11,950.00
12,250.00
11,050.00
11,950.00
11,950.00
-3.78%
378,100
1.89
Feb 12, 2026
12,040.00
12,500.00
11,840.00
12,420.00
12,420.00
+1.06%
271,200
1.36
Feb 11, 2026
12,290.00
12,290.00
11,520.00
12,290.00
12,290.00
0.00%
0
0.00
Feb 10, 2026
11,520.00
12,290.00
11,520.00
12,290.00
12,290.00
+7.34%
240,200
1.14
Feb 09, 2026
11,250.00
11,580.00
11,020.00
11,450.00
11,450.00
+8.22%
166,800
0.79
Feb 06, 2026
10,320.00
10,600.00
10,180.00
10,580.00
10,580.00
+0.47%
128,800
0.61
Feb 05, 2026
10,790.00
10,890.00
10,430.00
10,530.00
10,530.00
-2.50%
184,700
0.87
Feb 04, 2026
10,540.00
10,930.00
10,530.00
10,800.00
10,800.00
+1.79%
120,700
0.56
Feb 03, 2026
10,260.00
10,610.00
10,170.00
10,610.00
10,610.00
+5.99%
212,100
0.97
Feb 02, 2026
10,250.00
10,490.00
9,860.00
10,010.00
10,010.00
-2.91%
125,000
0.57
Rows:
50