UNIVA Oak Holdings Limited (TYO:3113)
Japan · Delayed Price · Currency is JPY 79.00
-1.00 (-1.25%)
Oct 8, 2026, 3:30 PM JST
UNIVA Oak Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 43,100 |
| Oct 7, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 28,700 |
| Oct 6, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 133,500 |
| Oct 5, 2026 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 126,600 |
| Oct 2, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 30,800 |
| Oct 1, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | -1.19% | 93,100 |
| Sep 30, 2026 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | 1.20% | 129,700 |
| Sep 29, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 71,800 |
| Sep 28, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | -1.20% | 40,700 |
| Sep 25, 2026 | 81.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 144,400 |
| Sep 24, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | 51,600 |
| Sep 18, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 47,400 |
| Sep 17, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 103,100 |
| Sep 16, 2026 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 93,700 |
| Sep 15, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 57,500 |
| Sep 14, 2026 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.20% | 159,300 |
| Sep 11, 2026 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | -4.60% | 276,100 |
| Sep 10, 2026 | 86.00 | 87.00 | 84.00 | 87.00 | 87.00 | 1.16% | 302,500 |
| Sep 9, 2026 | 88.00 | 89.00 | 84.00 | 86.00 | 86.00 | 3.61% | 788,100 |
| Sep 8, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 246,000 |
| Sep 7, 2026 | 83.00 | 84.00 | 81.00 | 84.00 | 84.00 | 1.20% | 127,800 |
| Sep 4, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 23,600 |
| Sep 3, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 54,300 |
| Sep 2, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 36,600 |
| Sep 1, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 25,600 |
| Aug 31, 2026 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 3.75% | 95,100 |
| Aug 28, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -3.61% | 73,900 |
| Aug 27, 2026 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 101,000 |
| Aug 26, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 57,300 |
| Aug 25, 2026 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | -1.22% | 85,500 |
| Aug 24, 2026 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | 5.13% | 312,000 |
| Aug 21, 2026 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | - | 91,300 |
| Aug 20, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 92,700 |
| Aug 19, 2026 | 79.00 | 80.00 | 76.00 | 78.00 | 78.00 | -1.27% | 144,000 |
| Aug 18, 2026 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 121,600 |
| Aug 17, 2026 | 76.00 | 79.00 | 74.00 | 78.00 | 78.00 | 2.63% | 214,600 |
| Aug 14, 2026 | 76.00 | 81.00 | 75.00 | 76.00 | 76.00 | - | 565,700 |
| Aug 13, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 150,800 |
| Aug 12, 2026 | 76.00 | 78.00 | 73.00 | 77.00 | 77.00 | 1.32% | 379,500 |
| Aug 10, 2026 | 74.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1.33% | 170,700 |
| Aug 7, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 77,400 |
| Aug 6, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 42,400 |
| Aug 5, 2026 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | - | 120,200 |
| Aug 4, 2026 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 117,500 |
| Aug 3, 2026 | 72.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4.17% | 174,800 |
| Jul 31, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 61,800 |
| Jul 30, 2026 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 56,700 |
| Jul 29, 2026 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 68,000 |
| Jul 28, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 70,000 |
| Jul 27, 2026 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 72,900 |