UNIVA Oak Holdings Limited (TYO:3113)
Japan
· Delayed Price · Currency is JPY 81.00
-1.00 (-1.22%)
Apr 28, 2026, 3:30 PM JST
UNIVA Oak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 168,800 |
| Apr 27, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 96,700 |
| Apr 24, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 135,900 |
| Apr 23, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 176,600 |
| Apr 22, 2026 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 98,100 |
| Apr 21, 2026 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 137,100 |
| Apr 20, 2026 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 156,800 |
| Apr 17, 2026 | 87.00 | 88.00 | 84.00 | 87.00 | 87.00 | - | 219,900 |
| Apr 16, 2026 | 84.00 | 89.00 | 84.00 | 87.00 | 87.00 | 3.57% | 327,500 |
| Apr 15, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -2.33% | 301,700 |
| Apr 14, 2026 | 84.00 | 86.00 | 83.00 | 86.00 | 86.00 | 3.61% | 105,800 |
| Apr 13, 2026 | 87.00 | 87.00 | 83.00 | 83.00 | 83.00 | - | 582,400 |
| Apr 10, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -3.49% | 273,300 |
| Apr 9, 2026 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 463,700 |
| Apr 8, 2026 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | - | 180,400 |
| Apr 7, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -4.44% | 396,800 |
| Apr 6, 2026 | 92.00 | 92.00 | 88.00 | 90.00 | 90.00 | -3.23% | 612,300 |
| Apr 3, 2026 | 91.00 | 93.00 | 89.00 | 93.00 | 93.00 | 5.68% | 1,205,700 |
| Apr 2, 2026 | 91.00 | 94.00 | 85.00 | 88.00 | 88.00 | 2.33% | 2,882,400 |
| Apr 1, 2026 | 82.00 | 86.00 | 82.00 | 86.00 | 86.00 | 4.88% | 700,800 |
| Mar 31, 2026 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 301,200 |
| Mar 30, 2026 | 81.00 | 83.00 | 80.00 | 83.00 | 83.00 | -2.35% | 365,800 |
| Mar 27, 2026 | 83.00 | 85.00 | 81.00 | 85.00 | 85.00 | 4.94% | 513,100 |
| Mar 26, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 238,500 |
| Mar 25, 2026 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1.23% | 418,300 |
| Mar 24, 2026 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | 5.19% | 1,015,300 |
| Mar 23, 2026 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 613,800 |
| Mar 19, 2026 | 80.00 | 83.00 | 78.00 | 80.00 | 80.00 | -1.23% | 1,037,900 |
| Mar 18, 2026 | 82.00 | 85.00 | 80.00 | 81.00 | 81.00 | -2.41% | 1,366,700 |
| Mar 17, 2026 | 89.00 | 90.00 | 81.00 | 83.00 | 83.00 | -5.68% | 4,453,000 |
| Mar 16, 2026 | 85.00 | 101.00 | 85.00 | 88.00 | 88.00 | 23.94% | 20,427,100 |
| Mar 13, 2026 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 83,900 |
| Mar 12, 2026 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | 1.43% | 121,000 |
| Mar 11, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 33,100 |
| Mar 10, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 215,000 |
| Mar 9, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -2.82% | 297,200 |
| Mar 6, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -1.39% | 142,600 |
| Mar 5, 2026 | 69.00 | 73.00 | 68.00 | 72.00 | 72.00 | 5.88% | 573,100 |
| Mar 4, 2026 | 71.00 | 71.00 | 66.00 | 68.00 | 68.00 | -4.23% | 677,200 |
| Mar 3, 2026 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 125,200 |
| Mar 2, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 274,200 |
| Feb 27, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 84,900 |
| Feb 26, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 51,300 |
| Feb 25, 2026 | 71.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 190,400 |
| Feb 24, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 34,500 |
| Feb 20, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 59,200 |
| Feb 19, 2026 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 143,400 |
| Feb 18, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 112,700 |
| Feb 17, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 152,600 |
| Feb 16, 2026 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | - | 155,300 |
| Feb 13, 2026 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | -1.37% | 556,400 |
| Feb 12, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | - | 239,200 |
| Feb 10, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 171,000 |
| Feb 9, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | 97,500 |
| Feb 6, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -2.70% | 147,200 |
| Feb 5, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 110,800 |
| Feb 4, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 157,600 |
| Feb 3, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 1,894,600 |
| Feb 2, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 157,600 |
| Jan 30, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 96,500 |
| Jan 29, 2026 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 253,700 |
| Jan 28, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -2.74% | 229,100 |
| Jan 27, 2026 | 72.00 | 73.00 | 70.00 | 73.00 | 73.00 | 1.39% | 124,100 |
| Jan 26, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 193,400 |
| Jan 23, 2026 | 73.00 | 74.00 | 68.00 | 71.00 | 71.00 | -2.74% | 1,223,200 |
| Jan 22, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | 218,500 |
| Jan 21, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 216,200 |
| Jan 20, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -2.60% | 194,800 |
| Jan 19, 2026 | 74.00 | 78.00 | 74.00 | 77.00 | 77.00 | 2.67% | 491,000 |
| Jan 16, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -1.32% | 555,300 |
| Jan 15, 2026 | 74.00 | 76.00 | 73.00 | 76.00 | 76.00 | 2.70% | 510,200 |
| Jan 14, 2026 | 73.00 | 76.00 | 73.00 | 74.00 | 74.00 | 1.37% | 331,600 |
| Jan 13, 2026 | 77.00 | 80.00 | 73.00 | 73.00 | 73.00 | -3.95% | 1,202,500 |
| Jan 9, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 699,900 |
| Jan 8, 2026 | 74.00 | 78.00 | 74.00 | 75.00 | 75.00 | 1.35% | 805,400 |
| Jan 7, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 659,900 |
| Jan 6, 2026 | 72.00 | 75.00 | 71.00 | 75.00 | 75.00 | 4.17% | 1,042,300 |
| Jan 5, 2026 | 70.00 | 73.00 | 68.00 | 72.00 | 72.00 | 4.35% | 1,042,300 |
| Dec 30, 2025 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -2.82% | 1,442,600 |
| Dec 29, 2025 | 80.00 | 88.00 | 71.00 | 71.00 | 71.00 | 5.97% | 9,888,600 |
| Dec 26, 2025 | 66.00 | 68.00 | 64.00 | 67.00 | 67.00 | 4.69% | 710,200 |
| Dec 25, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 508,800 |
| Dec 24, 2025 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 234,200 |
| Dec 23, 2025 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 383,400 |
| Dec 22, 2025 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 358,600 |
| Dec 19, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 350,400 |
| Dec 18, 2025 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 277,800 |
| Dec 17, 2025 | 61.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 403,500 |
| Dec 16, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 421,100 |
| Dec 15, 2025 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 246,600 |
| Dec 12, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 252,000 |
| Dec 11, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 213,000 |
| Dec 10, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 149,200 |
| Dec 9, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -3.13% | 313,600 |
| Dec 8, 2025 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 357,500 |
| Dec 5, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 164,700 |
| Dec 4, 2025 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | -1.52% | 578,200 |
| Dec 3, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 264,300 |
| Dec 2, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 348,000 |
| Dec 1, 2025 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 464,100 |