UNIVA Oak Holdings Limited (TYO:3113)
Japan · Delayed Price · Currency is JPY 74.00
+3.00 (4.23%)
Jun 3, 2026, 3:30 PM JST
UNIVA Oak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 4.23% | 231,700 |
| Jun 2, 2026 | 73.00 | 74.00 | 69.00 | 71.00 | 71.00 | -2.74% | 323,300 |
| Jun 1, 2026 | 74.00 | 75.00 | 71.00 | 73.00 | 73.00 | 1.39% | 361,700 |
| May 29, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 110,200 |
| May 28, 2026 | 72.00 | 75.00 | 71.00 | 74.00 | 74.00 | 1.37% | 107,700 |
| May 27, 2026 | 71.00 | 73.00 | 62.00 | 73.00 | 73.00 | 2.82% | 1,180,200 |
| May 26, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -4.05% | 131,100 |
| May 25, 2026 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 131,400 |
| May 22, 2026 | 74.00 | 75.00 | 71.00 | 73.00 | 73.00 | -2.67% | 366,200 |
| May 21, 2026 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 186,400 |
| May 20, 2026 | 78.00 | 78.00 | 71.00 | 75.00 | 75.00 | -5.06% | 739,000 |
| May 19, 2026 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 1.28% | 117,400 |
| May 18, 2026 | 80.00 | 82.00 | 75.00 | 78.00 | 78.00 | -4.88% | 562,200 |
| May 15, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1.23% | 309,800 |
| May 14, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 80,200 |
| May 13, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 89,700 |
| May 12, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 171,300 |
| May 11, 2026 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 241,600 |
| May 8, 2026 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 124,000 |
| May 7, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 102,300 |
| May 1, 2026 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 73,300 |
| Apr 30, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 59,600 |
| Apr 28, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 168,800 |
| Apr 27, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 96,700 |
| Apr 24, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 135,900 |
| Apr 23, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 176,600 |
| Apr 22, 2026 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 98,100 |
| Apr 21, 2026 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 137,100 |
| Apr 20, 2026 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 156,800 |
| Apr 17, 2026 | 87.00 | 88.00 | 84.00 | 87.00 | 87.00 | - | 219,900 |
| Apr 16, 2026 | 84.00 | 89.00 | 84.00 | 87.00 | 87.00 | 3.57% | 327,500 |
| Apr 15, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -2.33% | 301,700 |
| Apr 14, 2026 | 84.00 | 86.00 | 83.00 | 86.00 | 86.00 | 3.61% | 105,800 |
| Apr 13, 2026 | 87.00 | 87.00 | 83.00 | 83.00 | 83.00 | - | 582,400 |
| Apr 10, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -3.49% | 273,300 |
| Apr 9, 2026 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 463,700 |
| Apr 8, 2026 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | - | 180,400 |
| Apr 7, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -4.44% | 396,800 |
| Apr 6, 2026 | 92.00 | 92.00 | 88.00 | 90.00 | 90.00 | -3.23% | 612,300 |
| Apr 3, 2026 | 91.00 | 93.00 | 89.00 | 93.00 | 93.00 | 5.68% | 1,205,700 |
| Apr 2, 2026 | 91.00 | 94.00 | 85.00 | 88.00 | 88.00 | 2.33% | 2,882,400 |
| Apr 1, 2026 | 82.00 | 86.00 | 82.00 | 86.00 | 86.00 | 4.88% | 700,800 |
| Mar 31, 2026 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 301,200 |
| Mar 30, 2026 | 81.00 | 83.00 | 80.00 | 83.00 | 83.00 | -2.35% | 365,800 |
| Mar 27, 2026 | 83.00 | 85.00 | 81.00 | 85.00 | 85.00 | 4.94% | 513,100 |
| Mar 26, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 238,500 |
| Mar 25, 2026 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1.23% | 418,300 |
| Mar 24, 2026 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | 5.19% | 1,015,300 |
| Mar 23, 2026 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 613,800 |
| Mar 19, 2026 | 80.00 | 83.00 | 78.00 | 80.00 | 80.00 | -1.23% | 1,037,900 |