UNIRITA Inc. (TYO:3800)
Japan · Delayed Price · Currency is JPY 1,979.00
+3.00 (0.15%)
Aug 18, 2026, 3:30 PM JST
UNIRITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,960.00 | 1,975.00 | 1,960.00 | 1,975.00 | - | -0.05% | 1,000 |
| 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 |
| Jun 25, 2026 | 1,950.00 | 1,965.00 | 1,944.00 | 1,965.00 | 1,965.00 | 0.77% | 7,200 |
| Jun 24, 2026 | 1,943.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 0.26% | 2,600 |
| Jun 23, 2026 | 1,951.00 | 1,955.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.21% | 6,800 |
| Jun 22, 2026 | 1,950.00 | 1,950.00 | 1,941.00 | 1,949.00 | 1,949.00 | 0.21% | 3,100 |
| Jun 19, 2026 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.05% | 5,200 |
| Jun 18, 2026 | 1,945.00 | 1,945.00 | 1,940.00 | 1,944.00 | 1,944.00 | - | 1,000 |
| Jun 17, 2026 | 1,942.00 | 1,944.00 | 1,940.00 | 1,944.00 | 1,944.00 | 0.10% | 2,800 |
| Jun 16, 2026 | 1,943.00 | 1,946.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.05% | 1,200 |
| Jun 15, 2026 | 1,944.00 | 1,946.00 | 1,943.00 | 1,943.00 | 1,943.00 | -0.15% | 2,000 |
| Jun 12, 2026 | 1,947.00 | 1,950.00 | 1,946.00 | 1,946.00 | 1,946.00 | -0.05% | 300 |
| Jun 11, 2026 | 1,947.00 | 1,950.00 | 1,945.00 | 1,947.00 | 1,947.00 | -0.05% | 5,300 |
| Jun 10, 2026 | 1,948.00 | 1,969.00 | 1,948.00 | 1,948.00 | 1,948.00 | -0.15% | 3,100 |
| Jun 9, 2026 | 1,948.00 | 1,968.00 | 1,948.00 | 1,951.00 | 1,951.00 | -0.31% | 2,000 |
| Jun 8, 2026 | 1,948.00 | 1,959.00 | 1,948.00 | 1,957.00 | 1,957.00 | 0.20% | 1,200 |