UNIRITA Inc. (TYO:3800)
Japan
· Delayed Price · Currency is JPY 1,965.00
+3.00 (0.15%)
Mar 10, 2026, 12:51 PM JST
UNIRITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,965.00 | 1,967.00 | 1,951.00 | 1,962.00 | 1,962.00 | -0.41% | 2,500 |
| Mar 6, 2026 | 1,963.00 | 1,970.00 | 1,963.00 | 1,970.00 | 1,970.00 | 0.36% | 600 |
| Mar 5, 2026 | 1,956.00 | 1,971.00 | 1,956.00 | 1,963.00 | 1,963.00 | 0.05% | 2,300 |
| Mar 4, 2026 | 1,979.00 | 1,979.00 | 1,961.00 | 1,962.00 | 1,962.00 | -0.41% | 3,500 |
| Mar 3, 2026 | 1,974.00 | 1,977.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.25% | 2,800 |
| Mar 2, 2026 | 1,975.00 | 1,978.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.20% | 2,200 |
| Feb 27, 2026 | 1,979.00 | 1,980.00 | 1,979.00 | 1,979.00 | 1,979.00 | -0.05% | 1,900 |
| Feb 26, 2026 | 1,979.00 | 1,980.00 | 1,971.00 | 1,980.00 | 1,980.00 | 0.30% | 4,200 |
| Feb 25, 2026 | 1,967.00 | 1,974.00 | 1,966.00 | 1,974.00 | 1,974.00 | 0.36% | 3,800 |
| Feb 24, 2026 | 1,970.00 | 1,977.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.25% | 3,600 |
| Feb 20, 2026 | 1,977.00 | 1,981.00 | 1,972.00 | 1,972.00 | 1,972.00 | -0.25% | 1,200 |
| Feb 19, 2026 | 1,971.00 | 1,977.00 | 1,971.00 | 1,977.00 | 1,977.00 | 0.30% | 1,700 |
| Feb 18, 2026 | 1,978.00 | 1,980.00 | 1,971.00 | 1,971.00 | 1,971.00 | -0.35% | 1,500 |
| Feb 17, 2026 | 1,976.00 | 1,978.00 | 1,972.00 | 1,978.00 | 1,978.00 | 0.10% | 1,100 |
| Feb 16, 2026 | 1,970.00 | 1,977.00 | 1,970.00 | 1,976.00 | 1,976.00 | -0.20% | 600 |
| Feb 13, 2026 | 1,977.00 | 1,981.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.15% | 3,100 |
| Feb 12, 2026 | 1,977.00 | 1,984.00 | 1,975.00 | 1,977.00 | 1,977.00 | -0.05% | 2,100 |
| Feb 10, 2026 | 1,974.00 | 1,997.00 | 1,968.00 | 1,978.00 | 1,978.00 | 0.41% | 4,500 |
| Feb 9, 2026 | 1,969.00 | 1,977.00 | 1,969.00 | 1,970.00 | 1,970.00 | -0.25% | 1,600 |
| Feb 6, 2026 | 1,978.00 | 1,978.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | 400 |
| Feb 5, 2026 | 1,978.00 | 1,979.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.15% | 500 |
| Feb 4, 2026 | 1,976.00 | 1,978.00 | 1,970.00 | 1,978.00 | 1,978.00 | -0.10% | 1,500 |
| Feb 3, 2026 | 1,976.00 | 1,982.00 | 1,976.00 | 1,980.00 | 1,980.00 | 0.10% | 1,000 |
| Feb 2, 2026 | 1,980.00 | 1,981.00 | 1,978.00 | 1,978.00 | 1,978.00 | -0.05% | 2,300 |
| Jan 30, 2026 | 1,978.00 | 1,981.00 | 1,975.00 | 1,979.00 | 1,979.00 | 0.05% | 1,800 |
| Jan 29, 2026 | 1,979.00 | 1,979.00 | 1,978.00 | 1,978.00 | 1,978.00 | -0.20% | 1,700 |
| Jan 28, 2026 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | - | 500 |
| Jan 27, 2026 | 1,981.00 | 1,986.00 | 1,981.00 | 1,982.00 | 1,982.00 | -0.15% | 800 |
| Jan 26, 2026 | 1,986.00 | 1,990.00 | 1,981.00 | 1,985.00 | 1,985.00 | 0.10% | 5,900 |
| Jan 23, 2026 | 1,981.00 | 1,983.00 | 1,978.00 | 1,983.00 | 1,983.00 | 0.15% | 1,000 |
| Jan 22, 2026 | 1,982.00 | 1,982.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.10% | 200 |
| Jan 21, 2026 | 1,980.00 | 1,982.00 | 1,978.00 | 1,982.00 | 1,982.00 | 0.20% | 900 |
| Jan 20, 2026 | 1,979.00 | 1,980.00 | 1,977.00 | 1,978.00 | 1,978.00 | -0.05% | 1,100 |
| Jan 19, 2026 | 1,981.00 | 1,986.00 | 1,979.00 | 1,979.00 | 1,979.00 | -0.05% | 1,100 |
| Jan 16, 2026 | 1,976.00 | 1,980.00 | 1,976.00 | 1,980.00 | 1,980.00 | 0.20% | 900 |
| Jan 15, 2026 | 1,976.00 | 1,981.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.15% | 2,400 |
| Jan 14, 2026 | 1,976.00 | 1,979.00 | 1,975.00 | 1,979.00 | 1,979.00 | 0.15% | 400 |
| Jan 13, 2026 | 1,975.00 | 1,979.00 | 1,975.00 | 1,976.00 | 1,976.00 | 0.20% | 500 |
| Jan 9, 2026 | 1,971.00 | 1,980.00 | 1,970.00 | 1,972.00 | 1,972.00 | -0.15% | 8,400 |
| Jan 8, 2026 | 1,976.00 | 1,976.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.25% | 500 |
| Jan 7, 2026 | 1,974.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.41% | 1,600 |
| Jan 6, 2026 | 1,969.00 | 1,973.00 | 1,969.00 | 1,972.00 | 1,972.00 | 0.25% | 1,800 |
| Jan 5, 2026 | 1,965.00 | 1,979.00 | 1,965.00 | 1,967.00 | 1,967.00 | 0.15% | 3,000 |
| Dec 30, 2025 | 1,976.00 | 1,976.00 | 1,958.00 | 1,964.00 | 1,964.00 | -0.66% | 1,500 |
| Dec 29, 2025 | 1,988.00 | 1,988.00 | 1,975.00 | 1,977.00 | 1,977.00 | -0.45% | 1,600 |
| Dec 26, 2025 | 2,049.00 | 2,049.00 | 1,986.00 | 1,986.00 | 1,986.00 | - | 12,800 |
| Dec 25, 2025 | 1,967.00 | 1,986.00 | 1,967.00 | 1,986.00 | 1,986.00 | 1.22% | 6,900 |
| Dec 24, 2025 | 1,961.00 | 1,963.00 | 1,959.00 | 1,962.00 | 1,962.00 | 0.10% | 2,000 |
| Dec 23, 2025 | 1,947.00 | 1,960.00 | 1,947.00 | 1,960.00 | 1,960.00 | 0.67% | 4,300 |
| Dec 22, 2025 | 1,946.00 | 1,947.00 | 1,942.00 | 1,947.00 | 1,947.00 | 0.10% | 2,100 |
| Dec 19, 2025 | 1,944.00 | 1,945.00 | 1,942.00 | 1,945.00 | 1,945.00 | 0.05% | 1,500 |
| Dec 18, 2025 | 1,944.00 | 1,944.00 | 1,938.00 | 1,944.00 | 1,944.00 | 0.31% | 1,900 |
| Dec 17, 2025 | 1,942.00 | 1,942.00 | 1,938.00 | 1,938.00 | 1,938.00 | -0.21% | 500 |
| Dec 16, 2025 | 1,937.00 | 1,942.00 | 1,936.00 | 1,942.00 | 1,942.00 | 0.21% | 2,000 |
| Dec 15, 2025 | 1,936.00 | 1,938.00 | 1,936.00 | 1,938.00 | 1,938.00 | 0.05% | 800 |
| Dec 12, 2025 | 1,939.00 | 1,939.00 | 1,937.00 | 1,937.00 | 1,937.00 | 0.10% | 700 |
| Dec 11, 2025 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.05% | 1,900 |
| Dec 10, 2025 | 1,936.00 | 1,937.00 | 1,936.00 | 1,936.00 | 1,936.00 | - | 400 |
| Dec 9, 2025 | 1,939.00 | 1,939.00 | 1,935.00 | 1,936.00 | 1,936.00 | 0.05% | 500 |
| Dec 8, 2025 | 1,935.00 | 1,935.00 | 1,933.00 | 1,935.00 | 1,935.00 | - | 1,100 |
| Dec 5, 2025 | 1,945.00 | 1,945.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.05% | 3,600 |
| Dec 4, 2025 | 1,937.00 | 1,939.00 | 1,936.00 | 1,936.00 | 1,936.00 | -0.21% | 900 |
| Dec 3, 2025 | 1,938.00 | 1,943.00 | 1,938.00 | 1,940.00 | 1,940.00 | -0.10% | 400 |
| Dec 2, 2025 | 1,937.00 | 1,942.00 | 1,937.00 | 1,942.00 | 1,942.00 | 0.26% | 1,500 |
| Dec 1, 2025 | 1,940.00 | 1,941.00 | 1,936.00 | 1,937.00 | 1,937.00 | -0.15% | 20,500 |
| Nov 28, 2025 | 1,943.00 | 1,943.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 1,200 |
| Nov 27, 2025 | 1,942.00 | 1,942.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 800 |
| Nov 26, 2025 | 1,944.00 | 1,944.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.05% | 4,400 |
| Nov 25, 2025 | 1,939.00 | 1,941.00 | 1,938.00 | 1,941.00 | 1,941.00 | 0.10% | 3,400 |
| Nov 21, 2025 | 1,939.00 | 1,940.00 | 1,939.00 | 1,939.00 | 1,939.00 | - | 300 |
| Nov 20, 2025 | 1,939.00 | 1,941.00 | 1,938.00 | 1,939.00 | 1,939.00 | 0.05% | 1,000 |
| Nov 19, 2025 | 1,936.00 | 1,938.00 | 1,936.00 | 1,938.00 | 1,938.00 | 0.10% | 1,100 |
| Nov 18, 2025 | 1,939.00 | 1,939.00 | 1,936.00 | 1,936.00 | 1,936.00 | -0.51% | 1,200 |
| Nov 17, 2025 | 1,946.00 | 1,946.00 | 1,940.00 | 1,946.00 | 1,946.00 | - | 700 |
| Nov 14, 2025 | 1,942.00 | 1,946.00 | 1,936.00 | 1,946.00 | 1,946.00 | 0.21% | 900 |
| Nov 13, 2025 | 1,947.00 | 1,947.00 | 1,941.00 | 1,942.00 | 1,942.00 | 0.36% | 900 |
| Nov 12, 2025 | 1,934.00 | 1,948.00 | 1,932.00 | 1,935.00 | 1,935.00 | -0.15% | 8,100 |
| Nov 11, 2025 | 1,931.00 | 1,938.00 | 1,930.00 | 1,938.00 | 1,938.00 | 0.36% | 600 |
| Nov 10, 2025 | 1,932.00 | 1,932.00 | 1,931.00 | 1,931.00 | 1,931.00 | -0.05% | 300 |
| Nov 7, 2025 | 1,933.00 | 1,937.00 | 1,931.00 | 1,932.00 | 1,932.00 | -0.26% | 400 |
| Nov 6, 2025 | 1,936.00 | 1,937.00 | 1,934.00 | 1,937.00 | 1,937.00 | 0.26% | 600 |
| Nov 5, 2025 | 1,938.00 | 1,938.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.31% | 1,000 |
| Nov 4, 2025 | 1,938.00 | 1,938.00 | 1,934.00 | 1,938.00 | 1,938.00 | - | 1,800 |
| Oct 31, 2025 | 1,934.00 | 1,938.00 | 1,934.00 | 1,938.00 | 1,938.00 | -0.10% | 600 |
| Oct 30, 2025 | 1,934.00 | 1,940.00 | 1,932.00 | 1,940.00 | 1,940.00 | 0.26% | 1,600 |
| Oct 29, 2025 | 1,939.00 | 1,939.00 | 1,933.00 | 1,935.00 | 1,935.00 | 0.05% | 2,400 |
| Oct 28, 2025 | 1,937.00 | 1,937.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0.05% | 700 |
| Oct 27, 2025 | 1,939.00 | 1,939.00 | 1,932.00 | 1,933.00 | 1,933.00 | -0.21% | 5,000 |
| Oct 24, 2025 | 1,936.00 | 1,937.00 | 1,934.00 | 1,937.00 | 1,937.00 | 0.16% | 2,100 |
| Oct 23, 2025 | 1,933.00 | 1,934.00 | 1,930.00 | 1,934.00 | 1,934.00 | 0.21% | 3,500 |
| Oct 22, 2025 | 1,935.00 | 1,935.00 | 1,928.00 | 1,930.00 | 1,930.00 | -0.16% | 1,900 |
| Oct 21, 2025 | 1,930.00 | 1,933.00 | 1,926.00 | 1,933.00 | 1,933.00 | 0.16% | 1,500 |
| Oct 20, 2025 | 1,933.00 | 1,934.00 | 1,929.00 | 1,930.00 | 1,930.00 | -0.31% | 1,200 |
| Oct 16, 2025 | 1,930.00 | 1,936.00 | 1,928.00 | 1,936.00 | 1,936.00 | 0.05% | 3,100 |
| Oct 15, 2025 | 1,935.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | - | 1,800 |
| Oct 14, 2025 | 1,930.00 | 1,936.00 | 1,926.00 | 1,935.00 | 1,935.00 | -0.15% | 4,700 |
| Oct 10, 2025 | 1,930.00 | 1,939.00 | 1,924.00 | 1,938.00 | 1,938.00 | 0.41% | 4,300 |
| Oct 9, 2025 | 1,928.00 | 1,930.00 | 1,926.00 | 1,930.00 | 1,930.00 | 0.05% | 1,500 |
| Oct 8, 2025 | 1,923.00 | 1,930.00 | 1,923.00 | 1,929.00 | 1,929.00 | 0.05% | 2,000 |
| Oct 7, 2025 | 1,924.00 | 1,930.00 | 1,922.00 | 1,928.00 | 1,928.00 | -0.10% | 3,100 |