UNIRITA Inc. (TYO:3800)
Japan · Delayed Price · Currency is JPY 1,970.00
+7.00 (0.36%)
At close: Mar 6, 2026
UNIRITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,963.00 | 1,970.00 | 1,963.00 | 1,970.00 | 1,970.00 | 0.36% | 600 |
| Mar 5, 2026 | 1,956.00 | 1,971.00 | 1,956.00 | 1,963.00 | 1,963.00 | 0.05% | 2,300 |
| Mar 4, 2026 | 1,979.00 | 1,979.00 | 1,961.00 | 1,962.00 | 1,962.00 | -0.41% | 3,500 |
| Mar 3, 2026 | 1,974.00 | 1,977.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.25% | 2,800 |
| Mar 2, 2026 | 1,975.00 | 1,978.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.20% | 2,200 |
| Feb 27, 2026 | 1,979.00 | 1,980.00 | 1,979.00 | 1,979.00 | 1,979.00 | -0.05% | 1,900 |
| Feb 26, 2026 | 1,979.00 | 1,980.00 | 1,971.00 | 1,980.00 | 1,980.00 | 0.30% | 4,200 |
| Feb 25, 2026 | 1,967.00 | 1,974.00 | 1,966.00 | 1,974.00 | 1,974.00 | 0.36% | 3,800 |
| Feb 24, 2026 | 1,970.00 | 1,977.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.25% | 3,600 |
| Feb 20, 2026 | 1,977.00 | 1,981.00 | 1,972.00 | 1,972.00 | 1,972.00 | -0.25% | 1,200 |
| Feb 19, 2026 | 1,971.00 | 1,977.00 | 1,971.00 | 1,977.00 | 1,977.00 | 0.30% | 1,700 |
| Feb 18, 2026 | 1,978.00 | 1,980.00 | 1,971.00 | 1,971.00 | 1,971.00 | -0.35% | 1,500 |
| Feb 17, 2026 | 1,976.00 | 1,978.00 | 1,972.00 | 1,978.00 | 1,978.00 | 0.10% | 1,100 |
| Feb 16, 2026 | 1,970.00 | 1,977.00 | 1,970.00 | 1,976.00 | 1,976.00 | -0.20% | 600 |
| Feb 13, 2026 | 1,977.00 | 1,981.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.15% | 3,100 |
| Feb 12, 2026 | 1,977.00 | 1,984.00 | 1,975.00 | 1,977.00 | 1,977.00 | -0.05% | 2,100 |
| Feb 10, 2026 | 1,974.00 | 1,997.00 | 1,968.00 | 1,978.00 | 1,978.00 | 0.41% | 4,500 |
| Feb 9, 2026 | 1,969.00 | 1,977.00 | 1,969.00 | 1,970.00 | 1,970.00 | -0.25% | 1,600 |
| Feb 6, 2026 | 1,978.00 | 1,978.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | 400 |
| Feb 5, 2026 | 1,978.00 | 1,979.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.15% | 500 |
| Feb 4, 2026 | 1,976.00 | 1,978.00 | 1,970.00 | 1,978.00 | 1,978.00 | -0.10% | 1,500 |
| Feb 3, 2026 | 1,976.00 | 1,982.00 | 1,976.00 | 1,980.00 | 1,980.00 | 0.10% | 1,000 |
| Feb 2, 2026 | 1,980.00 | 1,981.00 | 1,978.00 | 1,978.00 | 1,978.00 | -0.05% | 2,300 |
| Jan 30, 2026 | 1,978.00 | 1,981.00 | 1,975.00 | 1,979.00 | 1,979.00 | 0.05% | 1,800 |
| Jan 29, 2026 | 1,979.00 | 1,979.00 | 1,978.00 | 1,978.00 | 1,978.00 | -0.20% | 1,700 |
| Jan 28, 2026 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | - | 500 |
| Jan 27, 2026 | 1,981.00 | 1,986.00 | 1,981.00 | 1,982.00 | 1,982.00 | -0.15% | 800 |
| Jan 26, 2026 | 1,986.00 | 1,990.00 | 1,981.00 | 1,985.00 | 1,985.00 | 0.10% | 5,900 |
| Jan 23, 2026 | 1,981.00 | 1,983.00 | 1,978.00 | 1,983.00 | 1,983.00 | 0.15% | 1,000 |
| Jan 22, 2026 | 1,982.00 | 1,982.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.10% | 200 |
| Jan 21, 2026 | 1,980.00 | 1,982.00 | 1,978.00 | 1,982.00 | 1,982.00 | 0.20% | 900 |
| Jan 20, 2026 | 1,979.00 | 1,980.00 | 1,977.00 | 1,978.00 | 1,978.00 | -0.05% | 1,100 |
| Jan 19, 2026 | 1,981.00 | 1,986.00 | 1,979.00 | 1,979.00 | 1,979.00 | -0.05% | 1,100 |
| Jan 16, 2026 | 1,976.00 | 1,980.00 | 1,976.00 | 1,980.00 | 1,980.00 | 0.20% | 900 |
| Jan 15, 2026 | 1,976.00 | 1,981.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.15% | 2,400 |
| Jan 14, 2026 | 1,976.00 | 1,979.00 | 1,975.00 | 1,979.00 | 1,979.00 | 0.15% | 400 |
| Jan 13, 2026 | 1,975.00 | 1,979.00 | 1,975.00 | 1,976.00 | 1,976.00 | 0.20% | 500 |
| Jan 9, 2026 | 1,971.00 | 1,980.00 | 1,970.00 | 1,972.00 | 1,972.00 | -0.15% | 8,400 |
| Jan 8, 2026 | 1,976.00 | 1,976.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.25% | 500 |
| Jan 7, 2026 | 1,974.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.41% | 1,600 |
| Jan 6, 2026 | 1,969.00 | 1,973.00 | 1,969.00 | 1,972.00 | 1,972.00 | 0.25% | 1,800 |
| Jan 5, 2026 | 1,965.00 | 1,979.00 | 1,965.00 | 1,967.00 | 1,967.00 | 0.15% | 3,000 |
| Dec 30, 2025 | 1,976.00 | 1,976.00 | 1,958.00 | 1,964.00 | 1,964.00 | -0.66% | 1,500 |
| Dec 29, 2025 | 1,988.00 | 1,988.00 | 1,975.00 | 1,977.00 | 1,977.00 | -0.45% | 1,600 |
| Dec 26, 2025 | 2,049.00 | 2,049.00 | 1,986.00 | 1,986.00 | 1,986.00 | - | 12,800 |
| Dec 25, 2025 | 1,967.00 | 1,986.00 | 1,967.00 | 1,986.00 | 1,986.00 | 1.22% | 6,900 |
| Dec 24, 2025 | 1,961.00 | 1,963.00 | 1,959.00 | 1,962.00 | 1,962.00 | 0.10% | 2,000 |
| Dec 23, 2025 | 1,947.00 | 1,960.00 | 1,947.00 | 1,960.00 | 1,960.00 | 0.67% | 4,300 |
| Dec 22, 2025 | 1,946.00 | 1,947.00 | 1,942.00 | 1,947.00 | 1,947.00 | 0.10% | 2,100 |
| Dec 19, 2025 | 1,944.00 | 1,945.00 | 1,942.00 | 1,945.00 | 1,945.00 | 0.05% | 1,500 |