UNIVA Oak Holdings Limited (TYO:3113)
Japan · Delayed Price · Currency is JPY 82.00
+1.00 (1.23%)
Aug 26, 2026, 1:41 PM JST
UNIVA Oak Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 18,800 |
| Jul 23, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 25,000 |
| Jul 22, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 52,400 |
| Jul 21, 2026 | 72.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 115,200 |
| Jul 17, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 142,300 |
| Jul 16, 2026 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 62,500 |
| Jul 15, 2026 | 73.00 | 77.00 | 73.00 | 76.00 | 76.00 | 2.70% | 319,200 |
| Jul 14, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 56,900 |
| Jul 13, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 43,500 |
| Jul 10, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 39,800 |
| Jul 9, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 101,200 |
| Jul 8, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 132,600 |
| Jul 7, 2026 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 160,700 |
| Jul 6, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 1.32% | 116,000 |
| Jul 3, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 57,100 |
| Jul 2, 2026 | 76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 178,400 |
| Jul 1, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 125,100 |
| Jun 30, 2026 | 79.00 | 79.00 | 75.00 | 77.00 | 77.00 | 1.32% | 67,700 |
| Jun 29, 2026 | 74.00 | 76.00 | 73.00 | 76.00 | 76.00 | 4.11% | 95,200 |
| Jun 26, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 9,400 |
| Jun 25, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 2.78% | 81,800 |
| Jun 24, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 155,100 |
| Jun 23, 2026 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | - | 280,700 |
| Jun 22, 2026 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | 1.43% | 171,500 |
| Jun 19, 2026 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | -1.41% | 141,300 |
| Jun 18, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 184,900 |
| Jun 17, 2026 | 70.00 | 72.00 | 69.00 | 72.00 | 72.00 | 4.35% | 216,900 |
| Jun 16, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 96,300 |
| Jun 15, 2026 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 109,600 |