UNIRITA Inc. (TYO:3800)
Japan · Delayed Price · Currency is JPY 1,961.00
-19.00 (-0.96%)
Sep 28, 2026, 3:30 PM JST
UNIRITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,958.00 | 1,967.00 | 1,958.00 | 1,961.00 | 1,924.00 | -0.96% | 9,300 |
| Sep 25, 2026 | 1,976.00 | 1,980.00 | 1,976.00 | 1,980.00 | 1,942.64 | 0.05% | 3,700 |
| Sep 24, 2026 | 1,978.00 | 1,979.00 | 1,975.00 | 1,979.00 | 1,941.66 | 0.05% | 2,800 |
| Sep 18, 2026 | 1,975.00 | 1,978.00 | 1,972.00 | 1,978.00 | 1,940.68 | 0.15% | 1,100 |
| Sep 17, 2026 | 1,974.00 | 1,975.00 | 1,973.00 | 1,975.00 | 1,937.74 | - | 1,300 |
| Sep 16, 2026 | 1,963.00 | 1,975.00 | 1,962.00 | 1,975.00 | 1,937.74 | 0.15% | 1,600 |
| Sep 15, 2026 | 1,962.00 | 1,974.00 | 1,962.00 | 1,972.00 | 1,934.79 | 0.51% | 700 |
| Sep 14, 2026 | 1,961.00 | 1,962.00 | 1,961.00 | 1,962.00 | 1,924.98 | 0.10% | 300 |
| Sep 11, 2026 | 1,960.00 | 1,978.00 | 1,959.00 | 1,960.00 | 1,923.02 | -0.91% | 900 |
| Sep 10, 2026 | 1,979.00 | 1,979.00 | 1,960.00 | 1,978.00 | 1,940.68 | 0.05% | 1,300 |
| Sep 9, 2026 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,939.70 | -0.10% | 200 |
| Sep 8, 2026 | 1,965.00 | 1,979.00 | 1,965.00 | 1,979.00 | 1,941.66 | 0.61% | 1,800 |
| Sep 7, 2026 | 1,967.00 | 1,977.00 | 1,966.00 | 1,967.00 | 1,929.89 | -0.05% | 1,900 |
| Sep 4, 2026 | 1,968.00 | 1,978.00 | 1,955.00 | 1,968.00 | 1,930.87 | 0.10% | 5,300 |
| Sep 3, 2026 | 1,969.00 | 1,970.00 | 1,966.00 | 1,966.00 | 1,928.91 | -0.15% | 3,200 |
| Sep 2, 2026 | 1,971.00 | 1,978.00 | 1,969.00 | 1,969.00 | 1,931.85 | -0.56% | 3,700 |
| Sep 1, 2026 | 1,971.00 | 1,980.00 | 1,971.00 | 1,980.00 | 1,942.64 | 0.51% | 1,600 |
| Aug 31, 2026 | 1,971.00 | 1,975.00 | 1,969.00 | 1,970.00 | 1,932.83 | -0.05% | 800 |
| Aug 28, 2026 | 1,969.00 | 1,978.00 | 1,969.00 | 1,971.00 | 1,933.81 | -0.20% | 900 |
| Aug 27, 2026 | 1,968.00 | 1,975.00 | 1,967.00 | 1,975.00 | 1,937.74 | 0.15% | 2,500 |
| Aug 26, 2026 | 1,980.00 | 1,980.00 | 1,970.00 | 1,972.00 | 1,934.79 | -0.30% | 5,800 |
| Aug 25, 2026 | 1,969.00 | 1,978.00 | 1,969.00 | 1,978.00 | 1,940.68 | 0.56% | 2,900 |
| Aug 24, 2026 | 1,974.00 | 1,975.00 | 1,965.00 | 1,967.00 | 1,929.89 | 0.10% | 1,100 |
| Aug 21, 2026 | 1,966.00 | 1,977.00 | 1,965.00 | 1,965.00 | 1,927.92 | - | 4,500 |
| Aug 20, 2026 | 1,978.00 | 1,978.00 | 1,965.00 | 1,965.00 | 1,927.92 | -0.25% | 800 |
| Aug 19, 2026 | 1,980.00 | 1,980.00 | 1,970.00 | 1,970.00 | 1,932.83 | -0.45% | 200 |
| Aug 18, 2026 | 1,960.00 | 1,981.00 | 1,960.00 | 1,979.00 | 1,941.66 | 0.15% | 6,100 |
| Aug 17, 2026 | 1,974.00 | 1,980.00 | 1,961.00 | 1,976.00 | 1,938.72 | - | 1,700 |
| Aug 14, 2026 | 1,979.00 | 1,979.00 | 1,965.00 | 1,976.00 | 1,938.72 | -0.20% | 1,300 |
| Aug 13, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 1,980.00 | 1,942.64 | -1.49% | 7,200 |
| Aug 12, 2026 | 1,961.00 | 2,045.00 | 1,961.00 | 2,010.00 | 1,972.08 | 2.24% | 22,700 |
| Aug 10, 2026 | 1,955.00 | 1,967.00 | 1,955.00 | 1,966.00 | 1,928.91 | 0.31% | 1,200 |
| Aug 7, 2026 | 1,959.00 | 1,970.00 | 1,959.00 | 1,960.00 | 1,923.02 | 0.36% | 1,300 |
| Aug 6, 2026 | 1,960.00 | 1,969.00 | 1,952.00 | 1,953.00 | 1,916.15 | -0.81% | 2,600 |
| Aug 5, 2026 | 1,961.00 | 1,969.00 | 1,958.00 | 1,969.00 | 1,931.85 | 0.31% | 800 |
| Aug 4, 2026 | 1,954.00 | 1,969.00 | 1,953.00 | 1,963.00 | 1,925.96 | -0.15% | 3,900 |
| Aug 3, 2026 | 1,967.00 | 1,967.00 | 1,953.00 | 1,966.00 | 1,928.91 | 0.05% | 2,100 |
| Jul 31, 2026 | 1,960.00 | 1,965.00 | 1,960.00 | 1,965.00 | 1,927.92 | 0.05% | 500 |
| Jul 30, 2026 | 1,965.00 | 1,968.00 | 1,959.00 | 1,964.00 | 1,926.94 | -0.05% | 1,400 |
| Jul 29, 2026 | 1,952.00 | 1,966.00 | 1,951.00 | 1,965.00 | 1,927.92 | 0.26% | 3,400 |
| Jul 28, 2026 | 1,957.00 | 1,960.00 | 1,956.00 | 1,960.00 | 1,923.02 | 0.15% | 700 |
| Jul 27, 2026 | 1,970.00 | 1,970.00 | 1,951.00 | 1,957.00 | 1,920.08 | -0.15% | 6,600 |
| Jul 24, 2026 | 1,956.00 | 1,960.00 | 1,956.00 | 1,960.00 | 1,923.02 | 0.20% | 1,900 |
| Jul 23, 2026 | 1,959.00 | 1,959.00 | 1,956.00 | 1,956.00 | 1,919.09 | -0.10% | 900 |
| Jul 22, 2026 | 1,961.00 | 1,961.00 | 1,956.00 | 1,958.00 | 1,921.06 | 0.10% | 600 |
| Jul 21, 2026 | 1,955.00 | 1,965.00 | 1,955.00 | 1,956.00 | 1,919.09 | - | 5,100 |
| Jul 17, 2026 | 1,954.00 | 1,969.00 | 1,954.00 | 1,956.00 | 1,919.09 | -0.20% | 2,400 |
| Jul 16, 2026 | 1,953.00 | 1,973.00 | 1,952.00 | 1,960.00 | 1,923.02 | 0.36% | 900 |
| Jul 15, 2026 | 1,952.00 | 1,959.00 | 1,952.00 | 1,953.00 | 1,916.15 | -0.36% | 2,200 |
| Jul 14, 2026 | 1,955.00 | 1,967.00 | 1,955.00 | 1,960.00 | 1,923.02 | 0.41% | 1,900 |