UNIRITA Inc. (TYO:3800)
Japan · Delayed Price · Currency is JPY 1,965.00
-2.00 (-0.10%)
Sep 8, 2026, 9:05 AM JST
UNIRITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,967.00 | 1,977.00 | 1,966.00 | 1,967.00 | 1,967.00 | -0.05% | 1,900 |
| Sep 4, 2026 | 1,968.00 | 1,978.00 | 1,955.00 | 1,968.00 | 1,968.00 | 0.10% | 5,300 |
| Sep 3, 2026 | 1,969.00 | 1,970.00 | 1,966.00 | 1,966.00 | 1,966.00 | -0.15% | 3,200 |
| Sep 2, 2026 | 1,971.00 | 1,978.00 | 1,969.00 | 1,969.00 | 1,969.00 | -0.56% | 3,700 |
| Sep 1, 2026 | 1,971.00 | 1,980.00 | 1,971.00 | 1,980.00 | 1,980.00 | 0.51% | 1,600 |
| Aug 31, 2026 | 1,971.00 | 1,975.00 | 1,969.00 | 1,970.00 | 1,970.00 | -0.05% | 800 |
| Aug 28, 2026 | 1,969.00 | 1,978.00 | 1,969.00 | 1,971.00 | 1,971.00 | -0.20% | 900 |
| Aug 27, 2026 | 1,968.00 | 1,975.00 | 1,967.00 | 1,975.00 | 1,975.00 | 0.15% | 2,500 |
| Aug 26, 2026 | 1,980.00 | 1,980.00 | 1,970.00 | 1,972.00 | 1,972.00 | -0.30% | 5,800 |
| Aug 25, 2026 | 1,969.00 | 1,978.00 | 1,969.00 | 1,978.00 | 1,978.00 | 0.56% | 2,900 |
| Aug 24, 2026 | 1,974.00 | 1,975.00 | 1,965.00 | 1,967.00 | 1,967.00 | 0.10% | 1,100 |
| Aug 21, 2026 | 1,966.00 | 1,977.00 | 1,965.00 | 1,965.00 | 1,965.00 | - | 4,500 |
| Aug 20, 2026 | 1,978.00 | 1,978.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.25% | 800 |
| Aug 19, 2026 | 1,980.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.45% | 200 |
| Aug 18, 2026 | 1,960.00 | 1,981.00 | 1,960.00 | 1,979.00 | 1,979.00 | 0.15% | 6,100 |
| Aug 17, 2026 | 1,974.00 | 1,980.00 | 1,961.00 | 1,976.00 | 1,976.00 | - | 1,700 |
| Aug 14, 2026 | 1,979.00 | 1,979.00 | 1,965.00 | 1,976.00 | 1,976.00 | -0.20% | 1,300 |
| Aug 13, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 1,980.00 | 1,980.00 | -1.49% | 7,200 |
| Aug 12, 2026 | 1,961.00 | 2,045.00 | 1,961.00 | 2,010.00 | 2,010.00 | 2.24% | 22,700 |
| Aug 10, 2026 | 1,955.00 | 1,967.00 | 1,955.00 | 1,966.00 | 1,966.00 | 0.31% | 1,200 |
| Aug 7, 2026 | 1,959.00 | 1,970.00 | 1,959.00 | 1,960.00 | 1,960.00 | 0.36% | 1,300 |
| Aug 6, 2026 | 1,960.00 | 1,969.00 | 1,952.00 | 1,953.00 | 1,953.00 | -0.81% | 2,600 |
| Aug 5, 2026 | 1,961.00 | 1,969.00 | 1,958.00 | 1,969.00 | 1,969.00 | 0.31% | 800 |
| Aug 4, 2026 | 1,954.00 | 1,969.00 | 1,953.00 | 1,963.00 | 1,963.00 | -0.15% | 3,900 |
| Aug 3, 2026 | 1,967.00 | 1,967.00 | 1,953.00 | 1,966.00 | 1,966.00 | 0.05% | 2,100 |
| Jul 31, 2026 | 1,960.00 | 1,965.00 | 1,960.00 | 1,965.00 | 1,965.00 | 0.05% | 500 |
| Jul 30, 2026 | 1,965.00 | 1,968.00 | 1,959.00 | 1,964.00 | 1,964.00 | -0.05% | 1,400 |
| Jul 29, 2026 | 1,952.00 | 1,966.00 | 1,951.00 | 1,965.00 | 1,965.00 | 0.26% | 3,400 |
| Jul 28, 2026 | 1,957.00 | 1,960.00 | 1,956.00 | 1,960.00 | 1,960.00 | 0.15% | 700 |
| Jul 27, 2026 | 1,970.00 | 1,970.00 | 1,951.00 | 1,957.00 | 1,957.00 | -0.15% | 6,600 |
| Jul 24, 2026 | 1,956.00 | 1,960.00 | 1,956.00 | 1,960.00 | 1,960.00 | 0.20% | 1,900 |
| Jul 23, 2026 | 1,959.00 | 1,959.00 | 1,956.00 | 1,956.00 | 1,956.00 | -0.10% | 900 |
| Jul 22, 2026 | 1,961.00 | 1,961.00 | 1,956.00 | 1,958.00 | 1,958.00 | 0.10% | 600 |
| Jul 21, 2026 | 1,955.00 | 1,965.00 | 1,955.00 | 1,956.00 | 1,956.00 | - | 5,100 |
| Jul 17, 2026 | 1,954.00 | 1,969.00 | 1,954.00 | 1,956.00 | 1,956.00 | -0.20% | 2,400 |
| Jul 16, 2026 | 1,953.00 | 1,973.00 | 1,952.00 | 1,960.00 | 1,960.00 | 0.36% | 900 |
| Jul 15, 2026 | 1,952.00 | 1,959.00 | 1,952.00 | 1,953.00 | 1,953.00 | -0.36% | 2,200 |
| Jul 14, 2026 | 1,955.00 | 1,967.00 | 1,955.00 | 1,960.00 | 1,960.00 | 0.41% | 1,900 |
| Jul 13, 2026 | 1,958.00 | 1,970.00 | 1,950.00 | 1,952.00 | 1,952.00 | -0.36% | 3,200 |
| Jul 10, 2026 | 1,963.00 | 1,964.00 | 1,959.00 | 1,959.00 | 1,959.00 | -0.20% | 1,200 |
| Jul 9, 2026 | 1,959.00 | 1,970.00 | 1,959.00 | 1,963.00 | 1,963.00 | -0.36% | 2,200 |
| Jul 8, 2026 | 1,963.00 | 1,970.00 | 1,963.00 | 1,970.00 | 1,970.00 | 0.36% | 1,100 |
| Jul 7, 2026 | 1,971.00 | 1,986.00 | 1,963.00 | 1,963.00 | 1,963.00 | 0.05% | 3,200 |
| Jul 6, 2026 | 1,980.00 | 1,980.00 | 1,961.00 | 1,962.00 | 1,962.00 | 0.20% | 1,900 |
| Jul 3, 2026 | 1,957.00 | 1,980.00 | 1,957.00 | 1,958.00 | 1,958.00 | -0.05% | 900 |
| Jul 2, 2026 | 1,975.00 | 1,975.00 | 1,951.00 | 1,959.00 | 1,959.00 | 0.36% | 2,300 |
| Jul 1, 2026 | 1,952.00 | 1,974.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.51% | 1,100 |
| Jun 30, 2026 | 1,961.00 | 1,970.00 | 1,960.00 | 1,962.00 | 1,962.00 | -0.41% | 1,100 |
| Jun 29, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 900 |
| Jun 26, 2026 | 1,989.00 | 1,990.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.25% | 13,900 |