JPX · 3547 · stock
Unisia Holdings Co. (3547) stock price history
Every JPX trading session of Unisia Holdings Co. from Sep 14, 2016 to Sep 28, 2026: 2,470 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3547 adjusted close, 2016 to 2026
- ¥6,560
- All time high, 2017
- ¥2,558
- 52 week high, ¥1,440 low
- 2,470
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
3547 key facts
- Unisia Holdings Co. (3547) closed at ¥1,952 on Sep 28, 2026 on JPX.
- 3547's all time high close is ¥6,560, set on Nov 30, 2017; its all time low close is ¥771.70 on Sep 14, 2016.
- 3547's 52 week range is ¥1,440 to ¥2,558.
- 3547 returned -14.2% over the year to Sep 28, 2026 and -15.4% over five years.
- Over ten years 3547 returned +118%, +8.1% a year compounded.
- 3547's deepest drawdown was -87.3% from Nov 30, 2017 to Apr 3, 2020.
- DataCedar holds 2,470 daily sessions of 3547 history from Sep 14, 2016 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3547 price chart, 2016 to 2026
3547 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.3% |
| 3 months | +31.2% |
| 6 months | +0.7% |
| Year to date | -2.6% |
| 1 year | -14.2% |
| 3 years | +20.5% |
| 5 years | -15.4% |
| 10 years | +118.3% |
| Since Sep 14, 2016 | +152.9% |
| Compound annual growth, 10.0 years | +9.7% |
3547 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥6,560 on Nov 30, 2017
- All time low close
- ¥771.70 on Sep 14, 2016
- 52 week high
- ¥2,558 on Oct 15, 2025
- 52 week low
- ¥1,440 on Jun 23, 2026
- Deepest drawdown
- -87.3% from Nov 30, 2017 to Apr 3, 2020, not yet recovered
- Best single session
- +21.2% on Oct 16, 2017
- Worst single session
- -16.5% on Oct 17, 2016
- Volatility, 1 year annualised
- 34.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2016
- 2.5×
- Best calendar year
- 2017, +341%
- Worst calendar year
- 2018, -52%
3547 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 14, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,000 | ¥2,122 | ¥1,440 | ¥1,952 | -2.6% | 9.5M | 178 |
| 2025 | ¥1,403 | ¥2,953 | ¥1,161 | ¥2,005 | +43.1% | 23M | 243 |
| 2024 | ¥1,546 | ¥1,997 | ¥1,212 | ¥1,401 | -9.8% | 14.7M | 245 |
| 2023 | ¥1,671 | ¥1,742 | ¥1,445 | ¥1,553 | -6.8% | 12.7M | 246 |
| 2022 | ¥2,020 | ¥2,085 | ¥1,576 | ¥1,666 | -15.7% | 13.5M | 244 |
| 2021 | ¥1,391 | ¥2,431 | ¥1,317 | ¥1,977 | +39.2% | 28M | 245 |
| 2020 | ¥2,149 | ¥2,417 | ¥829.77 | ¥1,420 | -34.8% | 54.8M | 242 |
| 2019 | ¥1,741 | ¥3,013 | ¥1,684 | ¥2,178 | +20.3% | 38.5M | 241 |
| 2018 | ¥3,777 | ¥4,581 | ¥1,700 | ¥1,811 | -52.1% | 29.8M | 261 |
| 2017 | ¥872.81 | ¥7,080 | ¥858.71 | ¥3,777 | +341.4% | 67.2M | 253 |
| 2016 | ¥687.08 | ¥1,411 | ¥661.46 | ¥855.57 | n/a | 75.4M | 72 |
3547 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,952 | +3.8% |
| August 2026 | ¥1,880 | +6.6% |
| July 2026 | ¥1,763 | +15.8% |
| June 2026 | ¥1,523 | -9.8% |
| May 2026 | ¥1,688 | -8.6% |
| April 2026 | ¥1,846 | -2.2% |
| March 2026 | ¥1,887 | -9.5% |
| February 2026 | ¥2,085 | +14.6% |
| January 2026 | ¥1,820 | -9.2% |
| December 2025 | ¥2,005 | -3.0% |
| November 2025 | ¥2,067 | -4.1% |
| October 2025 | ¥2,156 | -6.2% |
About the 3547 data
Daily bars. 2,470 sessions from Sep 14, 2016 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 14, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3547/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3547 share price history
