UNIVA Oak Holdings Limited (TYO:3113)
Japan · Delayed Price · Currency is JPY 72.00
0.00 (0.00%)
Jan 30, 2026, 3:30 PM JST
UNIVA Oak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 96,500 |
| Jan 29, 2026 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 253,700 |
| Jan 28, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -2.74% | 229,100 |
| Jan 27, 2026 | 72.00 | 73.00 | 70.00 | 73.00 | 73.00 | 1.39% | 124,100 |
| Jan 26, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 193,400 |
| Jan 23, 2026 | 73.00 | 74.00 | 68.00 | 71.00 | 71.00 | -2.74% | 1,223,200 |
| Jan 22, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 218,500 |
| Jan 21, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 216,200 |
| Jan 20, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -2.60% | 194,800 |
| Jan 19, 2026 | 74.00 | 78.00 | 74.00 | 77.00 | 77.00 | 2.67% | 491,000 |
| Jan 16, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 555,300 |
| Jan 15, 2026 | 74.00 | 76.00 | 73.00 | 76.00 | 76.00 | 2.70% | 510,200 |
| Jan 14, 2026 | 73.00 | 76.00 | 73.00 | 74.00 | 74.00 | 1.37% | 331,600 |
| Jan 13, 2026 | 77.00 | 80.00 | 73.00 | 73.00 | 73.00 | -3.95% | 1,202,500 |
| Jan 9, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 699,900 |
| Jan 8, 2026 | 74.00 | 78.00 | 74.00 | 75.00 | 75.00 | 1.35% | 805,400 |
| Jan 7, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 659,900 |
| Jan 6, 2026 | 72.00 | 75.00 | 71.00 | 75.00 | 75.00 | 4.17% | 1,042,300 |
| Jan 5, 2026 | 70.00 | 73.00 | 68.00 | 72.00 | 72.00 | 4.35% | 1,042,300 |
| Dec 30, 2025 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -2.82% | 1,442,600 |
| Dec 29, 2025 | 80.00 | 88.00 | 71.00 | 71.00 | 71.00 | 5.97% | 9,888,600 |
| Dec 26, 2025 | 66.00 | 68.00 | 64.00 | 67.00 | 67.00 | 4.69% | 710,200 |
| Dec 25, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 508,800 |
| Dec 24, 2025 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 234,200 |
| Dec 23, 2025 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 383,400 |
| Dec 22, 2025 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 358,600 |
| Dec 19, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 350,400 |
| Dec 18, 2025 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 277,800 |
| Dec 17, 2025 | 61.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 403,500 |
| Dec 16, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 421,100 |
| Dec 15, 2025 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 246,600 |
| Dec 12, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 252,000 |
| Dec 11, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 213,000 |
| Dec 10, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 149,200 |
| Dec 9, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -3.13% | 313,600 |
| Dec 8, 2025 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 357,500 |
| Dec 5, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 164,700 |
| Dec 4, 2025 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | -1.52% | 578,200 |
| Dec 3, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 264,300 |
| Dec 2, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 348,000 |
| Dec 1, 2025 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 464,100 |
| Nov 28, 2025 | 69.00 | 72.00 | 68.00 | 69.00 | 69.00 | 1.47% | 506,100 |
| Nov 27, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 216,700 |
| Nov 26, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 181,800 |
| Nov 25, 2025 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1.49% | 310,200 |
| Nov 21, 2025 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 225,700 |
| Nov 20, 2025 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -4.29% | 250,500 |
| Nov 19, 2025 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 261,900 |
| Nov 18, 2025 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -2.90% | 544,800 |
| Nov 17, 2025 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | -2.82% | 904,700 |