Stock listing
Tokyo:3547 Unisia Holdings Co. (ユニシアホールディングス) 株価
Follow Unisia Holdings Co. into a list and get an email when it puts out news.
Share price · TSE:3547
¥1,926.00 JPY +6.00 (+0.3%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,921.00 – ¥1,947.00 JPYNov 4, 2026
- Volume
- 45,100 sharesNov 4, 2026
- Market cap
- ¥21.30B JPYAt the close on Nov 4, 2026 · price × 11.06M shares outstanding
- Traded on an average day
- ¥59.28M JPYMedian day 29,100 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3547 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,926.00 | +6.00 | +0.3% | ¥1,930.00 | ¥1,947.00 | ¥1,921.00 | 45,100 | |
| ¥1,920.00 | -6.00 | -0.3% | ¥1,921.00 | ¥1,940.00 | ¥1,906.00 | 39,700 | |
| ¥1,926.00 | +33.00 | +1.7% | ¥1,896.00 | ¥1,935.00 | ¥1,894.00 | 45,600 | |
| ¥1,893.00 | +18.00 | +1.0% | ¥1,891.00 | ¥1,921.00 | ¥1,889.00 | 94,100 | |
| ¥1,875.00 | -78.00 | -4.0% | ¥1,950.00 | ¥1,950.00 | ¥1,875.00 | 72,500 | |
| ¥1,953.00 | -8.00 | -0.4% | ¥1,969.00 | ¥1,973.00 | ¥1,921.00 | 45,300 | |
| ¥1,961.00 | -7.00 | -0.4% | ¥1,959.00 | ¥1,974.00 | ¥1,954.00 | 24,500 | |
| ¥1,968.00 | -7.00 | -0.4% | ¥1,968.00 | ¥2,001.00 | ¥1,961.00 | 31,500 | |
| ¥1,975.00 | -18.00 | -0.9% | ¥1,990.00 | ¥2,002.00 | ¥1,971.00 | 23,900 | |
| ¥1,993.00 | -32.00 | -1.6% | ¥2,027.00 | ¥2,028.00 | ¥1,993.00 | 26,200 | |
| ¥2,025.00 | +33.00 | +1.7% | ¥1,992.00 | ¥2,034.00 | ¥1,992.00 | 50,100 | |
| ¥1,992.00 | +34.00 | +1.7% | ¥1,965.00 | ¥1,997.00 | ¥1,958.00 | 33,400 | |
| ¥1,958.00 | +17.00 | +0.9% | ¥1,930.00 | ¥1,967.00 | ¥1,912.00 | 43,600 | |
| ¥1,941.00 | -11.00 | -0.6% | ¥1,962.00 | ¥1,962.00 | ¥1,941.00 | 25,400 | |
| ¥1,952.00 | -23.00 | -1.2% | ¥1,980.00 | ¥1,980.00 | ¥1,951.00 | 20,400 | |
| ¥1,975.00 | +17.00 | +0.9% | ¥1,970.00 | ¥1,991.00 | ¥1,970.00 | 29,800 | |
| ¥1,958.00 | +11.00 | +0.6% | ¥1,948.00 | ¥1,975.00 | ¥1,947.00 | 25,200 | |
| ¥1,947.00 | -5.00 | -0.3% | ¥1,939.00 | ¥1,962.00 | ¥1,923.00 | 21,500 | |
| ¥1,952.00 | +27.00 | +1.4% | ¥1,919.00 | ¥1,958.00 | ¥1,919.00 | 22,900 | |
| ¥1,925.00 | -11.00 | -0.6% | ¥1,935.00 | ¥1,940.00 | ¥1,916.00 | 38,700 | |
| ¥1,936.00 | +6.00 | +0.3% | ¥1,931.00 | ¥1,943.00 | ¥1,922.00 | 29,400 | |
| ¥1,930.00 | -34.00 | -1.7% | ¥1,965.00 | ¥1,965.00 | ¥1,923.00 | 31,900 | |
| ¥1,964.00 | +18.00 | +0.9% | ¥1,959.00 | ¥1,971.00 | ¥1,931.00 | 29,100 | |
| ¥1,946.00 | +6.00 | +0.3% | ¥1,940.00 | ¥1,956.00 | ¥1,927.00 | 31,900 | |
| ¥1,940.00 | -12.00 | -0.6% | ¥1,955.00 | ¥1,961.00 | ¥1,936.00 | 34,600 | |
| ¥1,952.00 | +3.00 | +0.2% | ¥1,960.00 | ¥1,972.00 | ¥1,942.00 | 44,700 | |
| ¥1,949.00 | +25.00 | +1.3% | ¥1,928.00 | ¥1,956.00 | ¥1,928.00 | 31,200 | |
| ¥1,924.00 | -23.00 | -1.2% | ¥1,948.00 | ¥1,950.00 | ¥1,924.00 | 27,300 | |
| ¥1,947.00 | +32.00 | +1.7% | ¥1,931.00 | ¥1,949.00 | ¥1,921.00 | 26,300 | |
| ¥1,915.00 | +15.00 | +0.8% | ¥1,900.00 | ¥1,924.00 | ¥1,900.00 | 23,400 | |
| ¥1,900.00 | +5.00 | +0.3% | ¥1,891.00 | ¥1,903.00 | ¥1,888.00 | 16,500 | |
| ¥1,895.00 | -7.00 | -0.4% | ¥1,908.00 | ¥1,908.00 | ¥1,895.00 | 19,200 | |
| ¥1,902.00 | +37.00 | +2.0% | ¥1,870.00 | ¥1,908.00 | ¥1,870.00 | 30,500 | |
| ¥1,865.00 | -20.00 | -1.1% | ¥1,861.00 | ¥1,880.00 | ¥1,859.00 | 19,000 | |
| ¥1,885.00 | +11.00 | +0.6% | ¥1,868.00 | ¥1,885.00 | ¥1,864.00 | 13,100 | |
| ¥1,874.00 | -27.00 | -1.4% | ¥1,896.00 | ¥1,903.00 | ¥1,869.00 | 31,300 | |
| ¥1,901.00 | +16.00 | +0.8% | ¥1,895.00 | ¥1,915.00 | ¥1,887.00 | 35,100 | |
| ¥1,885.00 | -1.00 | -0.1% | ¥1,890.00 | ¥1,900.00 | ¥1,881.00 | 24,700 | |
| ¥1,886.00 | +7.00 | +0.4% | ¥1,878.00 | ¥1,896.00 | ¥1,861.00 | 23,500 | |
| ¥1,879.00 | +11.00 | +0.6% | ¥1,866.00 | ¥1,883.00 | ¥1,866.00 | 13,800 | |
| ¥1,868.00 | -22.00 | -1.2% | ¥1,886.00 | ¥1,886.00 | ¥1,852.00 | 25,300 | |
| ¥1,890.00 | +10.00 | +0.5% | ¥1,885.00 | ¥1,900.00 | ¥1,879.00 | 25,900 | |
| ¥1,880.00 | +9.00 | +0.5% | ¥1,884.00 | ¥1,892.00 | ¥1,872.00 | 26,100 | |
| ¥1,871.00 | +3.00 | +0.2% | ¥1,860.00 | ¥1,885.00 | ¥1,860.00 | 21,500 | |
| ¥1,868.00 | +24.00 | +1.3% | ¥1,844.00 | ¥1,868.00 | ¥1,836.00 | 19,700 | |
| ¥1,844.00 | 0.00 | 0.0% | ¥1,848.00 | ¥1,853.00 | ¥1,838.00 | 15,300 | |
| ¥1,844.00 | +11.00 | +0.6% | ¥1,844.00 | ¥1,849.00 | ¥1,833.00 | 19,800 | |
| ¥1,833.00 | +21.00 | +1.2% | ¥1,832.00 | ¥1,850.00 | ¥1,823.00 | 29,500 | |
| ¥1,812.00 | -25.00 | -1.4% | ¥1,830.00 | ¥1,855.00 | ¥1,811.00 | 32,600 | |
| ¥1,837.00 | -13.00 | -0.7% | ¥1,850.00 | ¥1,865.00 | ¥1,831.00 | 40,900 | |
| ¥1,850.00 | -19.00 | -1.0% | ¥1,858.00 | ¥1,868.00 | ¥1,846.00 | 20,900 | |
| ¥1,869.00 | +27.00 | +1.5% | ¥1,842.00 | ¥1,890.00 | ¥1,838.00 | 53,200 | |
| ¥1,842.00 | +14.00 | +0.8% | ¥1,830.00 | ¥1,858.00 | ¥1,821.00 | 47,500 | |
| ¥1,828.00 | -9.00 | -0.5% | ¥1,824.00 | ¥1,845.00 | ¥1,820.00 | 31,800 | |
| ¥1,837.00 | +47.00 | +2.6% | ¥1,786.00 | ¥1,839.00 | ¥1,772.00 | 41,300 | |
| ¥1,790.00 | -7.00 | -0.4% | ¥1,797.00 | ¥1,811.00 | ¥1,780.00 | 40,200 | |
| ¥1,797.00 | +27.00 | +1.5% | ¥1,805.00 | ¥1,810.00 | ¥1,790.00 | 42,800 | |
| ¥1,770.00 | +17.00 | +1.0% | ¥1,749.00 | ¥1,770.00 | ¥1,746.00 | 22,400 | |
| ¥1,753.00 | +8.00 | +0.5% | ¥1,743.00 | ¥1,768.00 | ¥1,735.00 | 19,500 | |
| ¥1,745.00 | -7.00 | -0.4% | ¥1,751.00 | ¥1,756.00 | ¥1,730.00 | 11,400 | |
| ¥1,752.00 | -11.00 | -0.6% | ¥1,763.00 | ¥1,763.00 | ¥1,736.00 | 19,700 |
- Ticker
- Tokyo:3547
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 15, 2026
[Summary] Financial Results for the Nine Months Ended August 31, 2026
Latest news
[Summary] Financial Results for the Nine Months Ended August 31, 2026
Oct 15, 2026
Closed ¥1,958.00 (+0.9%) on Oct 16, 2026
[Summary] Financial Results for the Six Months Ended May 31, 2026
Jul 15, 2026
Closed ¥1,795.00 (+12.1%) on Jul 16, 2026
Unisia Holdings Co. on 6ix
- Industry
- Restaurants & food service
- News releases
- 5 in the last 12 months · 6 in all · newest Oct 15, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Unisia Holdings Co.