UNIRITA Inc. (TYO:3800)
Japan · Delayed Price · Currency is JPY 1,950.00
-5.00 (-0.26%)
May 28, 2026, 3:19 PM JST
UNIRITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,972.00 | 1,972.00 | 1,954.00 | 1,954.00 | - | -0.05% | 1,800 |
| May 27, 2026 | 1,960.00 | 1,960.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.46% | 7,800 |
| May 26, 2026 | 1,975.00 | 1,975.00 | 1,964.00 | 1,964.00 | 1,964.00 | -0.61% | 6,200 |
| May 25, 2026 | 1,976.00 | 1,976.00 | 1,967.00 | 1,976.00 | 1,976.00 | -0.05% | 7,000 |
| May 22, 2026 | 1,979.00 | 1,979.00 | 1,960.00 | 1,977.00 | 1,977.00 | 0.87% | 18,700 |
| May 21, 2026 | 1,898.00 | 1,976.00 | 1,879.00 | 1,960.00 | 1,960.00 | 3.59% | 23,900 |
| May 20, 2026 | 1,876.00 | 1,894.00 | 1,876.00 | 1,892.00 | 1,892.00 | 0.85% | 1,300 |
| May 19, 2026 | 1,878.00 | 1,883.00 | 1,876.00 | 1,876.00 | 1,876.00 | -0.16% | 2,100 |
| May 18, 2026 | 1,880.00 | 1,885.00 | 1,879.00 | 1,879.00 | 1,879.00 | -0.53% | 2,100 |
| May 15, 2026 | 1,885.00 | 1,890.00 | 1,880.00 | 1,889.00 | 1,889.00 | 0.27% | 2,500 |
| May 14, 2026 | 1,897.00 | 1,897.00 | 1,883.00 | 1,884.00 | 1,884.00 | -0.11% | 2,900 |
| May 13, 2026 | 1,886.00 | 1,900.00 | 1,885.00 | 1,886.00 | 1,886.00 | 0.11% | 2,400 |
| May 12, 2026 | 1,894.00 | 1,894.00 | 1,884.00 | 1,884.00 | 1,884.00 | -0.58% | 700 |
| May 11, 2026 | 1,900.00 | 1,900.00 | 1,888.00 | 1,895.00 | 1,895.00 | - | 4,000 |
| May 8, 2026 | 1,895.00 | 1,895.00 | 1,891.00 | 1,895.00 | 1,895.00 | 0.05% | 2,500 |
| May 7, 2026 | 1,897.00 | 1,897.00 | 1,894.00 | 1,894.00 | 1,894.00 | -0.26% | 1,500 |
| May 1, 2026 | 1,912.00 | 1,912.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.05% | 1,400 |
| Apr 30, 2026 | 1,903.00 | 1,903.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.05% | 500 |
| Apr 27, 2026 | 1,917.00 | 1,917.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.47% | 3,600 |
| Apr 24, 2026 | 1,913.00 | 1,913.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.37% | 1,400 |
| Apr 23, 2026 | 1,912.00 | 1,916.00 | 1,903.00 | 1,903.00 | 1,903.00 | -0.47% | 1,900 |
| Apr 22, 2026 | 1,915.00 | 1,916.00 | 1,908.00 | 1,912.00 | 1,912.00 | 0.37% | 800 |
| Apr 20, 2026 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.57% | 500 |
| Apr 17, 2026 | 1,912.00 | 1,916.00 | 1,905.00 | 1,916.00 | 1,916.00 | 0.16% | 1,600 |
| Apr 16, 2026 | 1,920.00 | 1,920.00 | 1,913.00 | 1,913.00 | 1,913.00 | -0.05% | 300 |
| Apr 15, 2026 | 1,912.00 | 1,920.00 | 1,910.00 | 1,914.00 | 1,914.00 | -0.16% | 2,000 |
| Apr 14, 2026 | 1,912.00 | 1,925.00 | 1,911.00 | 1,917.00 | 1,917.00 | -0.31% | 1,700 |
| Apr 13, 2026 | 1,925.00 | 1,925.00 | 1,915.00 | 1,923.00 | 1,923.00 | -0.10% | 700 |
| Apr 10, 2026 | 1,921.00 | 1,925.00 | 1,920.00 | 1,925.00 | 1,925.00 | -0.21% | 700 |
| Apr 9, 2026 | 1,949.00 | 1,949.00 | 1,919.00 | 1,929.00 | 1,929.00 | 0.63% | 3,300 |
| Apr 8, 2026 | 1,919.00 | 1,925.00 | 1,909.00 | 1,917.00 | 1,917.00 | 0.47% | 2,400 |
| Apr 7, 2026 | 1,909.00 | 1,918.00 | 1,906.00 | 1,908.00 | 1,908.00 | -0.16% | 2,800 |
| Apr 6, 2026 | 1,906.00 | 1,925.00 | 1,906.00 | 1,911.00 | 1,911.00 | - | 1,500 |
| Apr 3, 2026 | 1,906.00 | 1,925.00 | 1,905.00 | 1,911.00 | 1,911.00 | -0.47% | 2,500 |
| Apr 2, 2026 | 1,915.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | -0.36% | 1,200 |
| Apr 1, 2026 | 1,925.00 | 1,927.00 | 1,920.00 | 1,927.00 | 1,927.00 | 0.10% | 800 |
| Mar 31, 2026 | 1,925.00 | 1,925.00 | 1,905.00 | 1,925.00 | 1,925.00 | - | 13,400 |
| Mar 30, 2026 | 1,888.00 | 1,925.00 | 1,878.00 | 1,925.00 | 1,925.00 | 0.16% | 6,400 |
| Mar 27, 2026 | 1,972.00 | 1,972.00 | 1,941.00 | 1,958.00 | 1,922.00 | -0.51% | 4,600 |
| Mar 26, 2026 | 1,965.00 | 1,984.00 | 1,964.00 | 1,968.00 | 1,931.82 | 0.31% | 7,800 |
| Mar 25, 2026 | 1,950.00 | 1,962.00 | 1,950.00 | 1,962.00 | 1,925.93 | 0.62% | 2,700 |
| Mar 24, 2026 | 1,953.00 | 1,964.00 | 1,950.00 | 1,950.00 | 1,914.15 | - | 2,000 |
| Mar 23, 2026 | 1,968.00 | 1,968.00 | 1,950.00 | 1,950.00 | 1,914.15 | -0.56% | 3,900 |
| Mar 19, 2026 | 1,960.00 | 1,961.00 | 1,958.00 | 1,961.00 | 1,924.94 | 0.05% | 900 |
| Mar 18, 2026 | 1,961.00 | 1,962.00 | 1,960.00 | 1,960.00 | 1,923.96 | -0.05% | 500 |
| Mar 17, 2026 | 1,967.00 | 1,967.00 | 1,961.00 | 1,961.00 | 1,924.94 | -0.10% | 800 |
| Mar 16, 2026 | 1,962.00 | 1,965.00 | 1,962.00 | 1,963.00 | 1,926.91 | 0.05% | 1,500 |
| Mar 13, 2026 | 1,968.00 | 1,968.00 | 1,962.00 | 1,962.00 | 1,925.93 | -0.15% | 400 |
| Mar 12, 2026 | 1,966.00 | 1,966.00 | 1,962.00 | 1,965.00 | 1,928.87 | -0.05% | 800 |
| Mar 11, 2026 | 1,970.00 | 1,970.00 | 1,966.00 | 1,966.00 | 1,929.85 | 0.05% | 600 |