Stock listing
Tokyo:7128 UNISOL Holdings Corporation (ユニソルホールディングス) 株価
Follow UNISOL Holdings Corporation into a list and get an email when it puts out news.
Share price · TSE:7128
¥2,919.00 JPY -16.00 (-0.6%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,879.00 – ¥2,956.00 JPYNov 4, 2026
- Volume
- 87,600 sharesNov 4, 2026
- Traded on an average day
- ¥299.0M JPYMedian day 88,100 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7128 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,919.00 | -16.00 | -0.5% | ¥2,943.00 | ¥2,956.00 | ¥2,879.00 | 87,600 | |
| ¥2,935.00 | -26.00 | -0.9% | ¥2,964.00 | ¥2,985.00 | ¥2,913.00 | 63,600 | |
| ¥2,961.00 | -64.00 | -2.1% | ¥3,015.00 | ¥3,040.00 | ¥2,952.00 | 118,500 | |
| ¥3,025.00 | +57.00 | +1.9% | ¥2,955.00 | ¥3,025.00 | ¥2,935.00 | 363,700 | |
| ¥2,968.00 | -57.00 | -1.9% | ¥3,030.00 | ¥3,040.00 | ¥2,957.00 | 82,400 | |
| ¥3,025.00 | -5.00 | -0.2% | ¥3,030.00 | ¥3,045.00 | ¥3,015.00 | 35,700 | |
| ¥3,030.00 | -5.00 | -0.2% | ¥3,010.00 | ¥3,045.00 | ¥3,010.00 | 67,400 | |
| ¥3,035.00 | +30.00 | +1.0% | ¥3,005.00 | ¥3,035.00 | ¥2,989.00 | 63,100 | |
| ¥3,005.00 | +21.00 | +0.7% | ¥2,999.00 | ¥3,005.00 | ¥2,981.00 | 48,600 | |
| ¥2,984.00 | +19.00 | +0.6% | ¥2,998.00 | ¥2,999.00 | ¥2,960.00 | 49,100 | |
| ¥2,965.00 | -65.00 | -2.1% | ¥3,030.00 | ¥3,040.00 | ¥2,950.00 | 73,200 | |
| ¥3,030.00 | -15.00 | -0.5% | ¥3,020.00 | ¥3,040.00 | ¥2,998.00 | 52,900 | |
| ¥3,045.00 | +71.00 | +2.4% | ¥3,015.00 | ¥3,045.00 | ¥2,999.00 | 62,400 | |
| ¥2,974.00 | -46.00 | -1.5% | ¥3,010.00 | ¥3,010.00 | ¥2,955.00 | 88,100 | |
| ¥3,020.00 | +15.00 | +0.5% | ¥3,000.00 | ¥3,020.00 | ¥2,980.00 | 66,300 | |
| ¥3,005.00 | +99.00 | +3.4% | ¥2,906.00 | ¥3,005.00 | ¥2,906.00 | 119,900 | |
| ¥2,906.00 | +75.00 | +2.6% | ¥2,840.00 | ¥2,906.00 | ¥2,834.00 | 56,900 | |
| ¥2,831.00 | -80.00 | -2.7% | ¥2,910.00 | ¥2,915.00 | ¥2,828.00 | 91,800 | |
| ¥2,911.00 | -48.00 | -1.6% | ¥2,927.00 | ¥2,949.00 | ¥2,911.00 | 61,800 | |
| ¥2,959.00 | +40.00 | +1.4% | ¥2,935.00 | ¥2,960.00 | ¥2,926.00 | 49,200 | |
| ¥2,919.00 | -3.00 | -0.1% | ¥2,922.00 | ¥2,933.00 | ¥2,898.00 | 63,100 | |
| ¥2,922.00 | -4.00 | -0.1% | ¥2,910.00 | ¥2,951.00 | ¥2,897.00 | 79,900 | |
| ¥2,926.00 | +1.00 | 0.0% | ¥2,903.00 | ¥2,943.00 | ¥2,903.00 | 80,200 | |
| ¥2,925.00 | -1.00 | 0.0% | ¥2,919.00 | ¥2,937.00 | ¥2,877.00 | 120,600 | |
| ¥2,926.00 | +31.00 | +1.1% | ¥2,927.00 | ¥2,932.00 | ¥2,879.00 | 120,400 | |
| ¥2,895.00 | +11.00 | +0.4% | ¥2,896.00 | ¥2,918.00 | ¥2,876.00 | 72,900 | |
| ¥2,884.00 | +41.00 | +1.4% | ¥2,879.00 | ¥2,906.00 | ¥2,859.00 | 57,800 | |
| ¥2,843.00 | -6.00 | -0.2% | ¥2,858.00 | ¥2,880.00 | ¥2,843.00 | 62,400 | |
| ¥2,849.00 | -55.00 | -1.9% | ¥2,910.00 | ¥2,910.00 | ¥2,831.00 | 72,700 | |
| ¥2,904.00 | +24.00 | +0.8% | ¥2,891.00 | ¥2,937.00 | ¥2,891.00 | 62,200 | |
| ¥2,880.00 | +38.00 | +1.3% | ¥2,814.00 | ¥2,880.00 | ¥2,813.00 | 53,400 | |
| ¥2,842.00 | +19.00 | +0.7% | ¥2,815.00 | ¥2,842.00 | ¥2,802.00 | 50,800 | |
| ¥2,823.00 | +25.00 | +0.9% | ¥2,815.00 | ¥2,830.00 | ¥2,801.00 | 62,400 | |
| ¥2,798.00 | +14.00 | +0.5% | ¥2,771.00 | ¥2,803.00 | ¥2,747.00 | 204,700 | |
| ¥2,784.00 | +32.00 | +1.2% | ¥2,750.00 | ¥2,790.00 | ¥2,725.00 | 39,500 | |
| ¥2,752.00 | -45.00 | -1.6% | ¥2,797.00 | ¥2,804.00 | ¥2,749.00 | 66,100 | |
| ¥2,797.00 | -12.00 | -0.4% | ¥2,780.00 | ¥2,835.00 | ¥2,780.00 | 69,700 | |
| ¥2,809.00 | +36.00 | +1.3% | ¥2,774.00 | ¥2,827.00 | ¥2,764.00 | 97,300 | |
| ¥2,773.00 | +53.00 | +1.9% | ¥2,724.00 | ¥2,785.00 | ¥2,706.00 | 90,700 | |
| ¥2,720.00 | 0.00 | 0.0% | ¥2,715.00 | ¥2,726.00 | ¥2,690.00 | 65,800 | |
| ¥2,720.00 | -12.00 | -0.4% | ¥2,723.00 | ¥2,723.00 | ¥2,689.00 | 96,700 | |
| ¥2,732.00 | +22.00 | +0.8% | ¥2,710.00 | ¥2,733.00 | ¥2,699.00 | 104,200 | |
| ¥2,710.00 | -100.00 | -3.6% | ¥2,804.00 | ¥2,804.00 | ¥2,701.00 | 156,000 | |
| ¥2,810.00 | -16.00 | -0.6% | ¥2,831.00 | ¥2,840.00 | ¥2,798.00 | 128,400 | |
| ¥2,826.00 | +1.00 | 0.0% | ¥2,813.00 | ¥2,858.00 | ¥2,808.00 | 136,200 | |
| ¥2,825.00 | +4.00 | +0.1% | ¥2,822.00 | ¥2,861.00 | ¥2,811.00 | 116,500 | |
| ¥2,821.00 | -55.00 | -1.9% | ¥2,867.00 | ¥2,882.00 | ¥2,810.00 | 127,800 | |
| ¥2,876.00 | -6.00 | -0.2% | ¥2,885.00 | ¥2,913.00 | ¥2,874.00 | 110,800 | |
| ¥2,882.00 | +4.00 | +0.1% | ¥2,874.00 | ¥2,924.00 | ¥2,861.00 | 138,600 | |
| ¥2,878.00 | +19.00 | +0.7% | ¥2,859.00 | ¥2,899.00 | ¥2,827.00 | 125,300 | |
| ¥2,859.00 | -87.00 | -3.0% | ¥2,943.00 | ¥2,966.00 | ¥2,850.00 | 128,700 | |
| ¥2,946.00 | -10.00 | -0.3% | ¥2,926.00 | ¥2,962.00 | ¥2,907.00 | 125,000 | |
| ¥2,956.00 | +56.00 | +1.9% | ¥2,919.00 | ¥2,968.00 | ¥2,905.00 | 115,600 | |
| ¥2,900.00 | +17.00 | +0.6% | ¥2,868.00 | ¥2,925.00 | ¥2,840.00 | 157,200 | |
| ¥2,883.00 | -20.00 | -0.7% | ¥2,876.00 | ¥2,913.00 | ¥2,845.00 | 155,700 | |
| ¥2,903.00 | -48.00 | -1.6% | ¥2,906.00 | ¥2,965.00 | ¥2,785.00 | 404,200 | |
| ¥2,951.00 | -84.00 | -2.8% | ¥3,015.00 | ¥3,015.00 | ¥2,871.00 | 192,600 | |
| ¥3,035.00 | +15.00 | +0.5% | ¥3,025.00 | ¥3,045.00 | ¥3,000.00 | 89,000 | |
| ¥3,020.00 | +68.00 | +2.3% | ¥2,963.00 | ¥3,020.00 | ¥2,953.00 | 107,400 | |
| ¥2,952.00 | +41.00 | +1.4% | ¥2,901.00 | ¥2,962.00 | ¥2,897.00 | 122,100 | |
| ¥2,911.00 | +36.00 | +1.3% | ¥2,867.00 | ¥2,930.00 | ¥2,834.00 | 158,300 |
- Ticker
- Tokyo:7128
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 4, 2026
Notice Regarding the Status of Acquisition of Own Shares
Latest news
Notice Regarding the Status of Acquisition of Own Shares
Nov 4, 2026
Closed ¥2,919.00 (-0.5%) on Nov 4, 2026
Notice Regarding Reduction of Strategic Shareholdings
Sep 18, 2026
Closed ¥2,843.00 (-0.2%) on Sep 24, 2026
Consolidated Financial Results for the Six Months Ended June 30, 2026 (Under Japanese GAAP)
Aug 10, 2026
Closed ¥2,903.00 (-1.6%) on Aug 12, 2026
Notice Regarding the Decision of the Acquisition of Own Shares
Jul 31, 2026
Closed ¥2,875.00 (+0.3%) on Aug 3, 2026
Notice Regarding Formulation of New Medium-Term Management Plan "UNISOL2"
Jul 8, 2026
Closed ¥2,477.00 (+11.6%) on Jul 9, 2026
Decks
Q1 FY2025 Earnings Presentation
Earnings · 32 slides · May 2025
MARUKA FURUSATO — Q2 FY2024 Earnings Presentation
Earnings · 27 slides · August 2024
MARUKA FURUSATO — Q1 FY2024 Earnings Presentation
Earnings · 25 slides · May 2024
Q3 FY2023 Earnings Presentation
Earnings · 28 slides · November 2023
UNISOL Holdings Corporation on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 9 in the last 12 months · 9 in all · newest Nov 4, 2026 · oldest 2025
- Decks
- 8 decks · latest May 2025
Log in to ask 6ix AI your own questions about UNISOL Holdings Corporation.