UNIRITA Inc. (TYO:3800)
Japan
· Delayed Price · Currency is JPY 1,901.00
0.00 (0.00%)
Apr 27, 2026, 3:24 PM JST
UNIRITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.69% | 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 |
| Mar 10, 2026 | 1,970.00 | 1,975.00 | 1,965.00 | 1,965.00 | 1,928.87 | 0.15% | 1,700 |
| Mar 9, 2026 | 1,965.00 | 1,967.00 | 1,951.00 | 1,962.00 | 1,925.93 | -0.41% | 2,500 |
| Mar 6, 2026 | 1,963.00 | 1,970.00 | 1,963.00 | 1,970.00 | 1,933.78 | 0.36% | 600 |
| Mar 5, 2026 | 1,956.00 | 1,971.00 | 1,956.00 | 1,963.00 | 1,926.91 | 0.05% | 2,300 |
| Mar 4, 2026 | 1,979.00 | 1,979.00 | 1,961.00 | 1,962.00 | 1,925.93 | -0.41% | 3,500 |
| Mar 3, 2026 | 1,974.00 | 1,977.00 | 1,970.00 | 1,970.00 | 1,933.78 | -0.25% | 2,800 |
| Mar 2, 2026 | 1,975.00 | 1,978.00 | 1,975.00 | 1,975.00 | 1,938.69 | -0.20% | 2,200 |
| Feb 27, 2026 | 1,979.00 | 1,980.00 | 1,979.00 | 1,979.00 | 1,942.61 | -0.05% | 1,900 |
| Feb 26, 2026 | 1,979.00 | 1,980.00 | 1,971.00 | 1,980.00 | 1,943.60 | 0.30% | 4,200 |
| Feb 25, 2026 | 1,967.00 | 1,974.00 | 1,966.00 | 1,974.00 | 1,937.71 | 0.36% | 3,800 |
| Feb 24, 2026 | 1,970.00 | 1,977.00 | 1,967.00 | 1,967.00 | 1,930.83 | -0.25% | 3,600 |
| Feb 20, 2026 | 1,977.00 | 1,981.00 | 1,972.00 | 1,972.00 | 1,935.74 | -0.25% | 1,200 |
| Feb 19, 2026 | 1,971.00 | 1,977.00 | 1,971.00 | 1,977.00 | 1,940.65 | 0.30% | 1,700 |
| Feb 18, 2026 | 1,978.00 | 1,980.00 | 1,971.00 | 1,971.00 | 1,934.76 | -0.35% | 1,500 |
| Feb 17, 2026 | 1,976.00 | 1,978.00 | 1,972.00 | 1,978.00 | 1,941.63 | 0.10% | 1,100 |
| Feb 16, 2026 | 1,970.00 | 1,977.00 | 1,970.00 | 1,976.00 | 1,939.67 | -0.20% | 600 |
| Feb 13, 2026 | 1,977.00 | 1,981.00 | 1,970.00 | 1,980.00 | 1,943.60 | 0.15% | 3,100 |
| Feb 12, 2026 | 1,977.00 | 1,984.00 | 1,975.00 | 1,977.00 | 1,940.65 | -0.05% | 2,100 |
| Feb 10, 2026 | 1,974.00 | 1,997.00 | 1,968.00 | 1,978.00 | 1,941.63 | 0.41% | 4,500 |
| Feb 9, 2026 | 1,969.00 | 1,977.00 | 1,969.00 | 1,970.00 | 1,933.78 | -0.25% | 1,600 |
| Feb 6, 2026 | 1,978.00 | 1,978.00 | 1,975.00 | 1,975.00 | 1,938.69 | - | 400 |
| Feb 5, 2026 | 1,978.00 | 1,979.00 | 1,975.00 | 1,975.00 | 1,938.69 | -0.15% | 500 |
| Feb 4, 2026 | 1,976.00 | 1,978.00 | 1,970.00 | 1,978.00 | 1,941.63 | -0.10% | 1,500 |
| Feb 3, 2026 | 1,976.00 | 1,982.00 | 1,976.00 | 1,980.00 | 1,943.60 | 0.10% | 1,000 |
| Feb 2, 2026 | 1,980.00 | 1,981.00 | 1,978.00 | 1,978.00 | 1,941.63 | -0.05% | 2,300 |
| Jan 30, 2026 | 1,978.00 | 1,981.00 | 1,975.00 | 1,979.00 | 1,942.61 | 0.05% | 1,800 |
| Jan 29, 2026 | 1,979.00 | 1,979.00 | 1,978.00 | 1,978.00 | 1,941.63 | -0.20% | 1,700 |
| Jan 28, 2026 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,945.56 | - | 500 |
| Jan 27, 2026 | 1,981.00 | 1,986.00 | 1,981.00 | 1,982.00 | 1,945.56 | -0.15% | 800 |
| Jan 26, 2026 | 1,986.00 | 1,990.00 | 1,981.00 | 1,985.00 | 1,948.50 | 0.10% | 5,900 |
| Jan 23, 2026 | 1,981.00 | 1,983.00 | 1,978.00 | 1,983.00 | 1,946.54 | 0.15% | 1,000 |
| Jan 22, 2026 | 1,982.00 | 1,982.00 | 1,980.00 | 1,980.00 | 1,943.60 | -0.10% | 200 |
| Jan 21, 2026 | 1,980.00 | 1,982.00 | 1,978.00 | 1,982.00 | 1,945.56 | 0.20% | 900 |
| Jan 20, 2026 | 1,979.00 | 1,980.00 | 1,977.00 | 1,978.00 | 1,941.63 | -0.05% | 1,100 |
| Jan 19, 2026 | 1,981.00 | 1,986.00 | 1,979.00 | 1,979.00 | 1,942.61 | -0.05% | 1,100 |
| Jan 16, 2026 | 1,976.00 | 1,980.00 | 1,976.00 | 1,980.00 | 1,943.60 | 0.20% | 1,000 |
| Jan 15, 2026 | 1,976.00 | 1,981.00 | 1,976.00 | 1,976.00 | 1,939.67 | -0.15% | 2,400 |
| Jan 14, 2026 | 1,976.00 | 1,979.00 | 1,975.00 | 1,979.00 | 1,942.61 | 0.15% | 400 |
| Jan 13, 2026 | 1,975.00 | 1,979.00 | 1,975.00 | 1,976.00 | 1,939.67 | 0.20% | 500 |
| Jan 9, 2026 | 1,971.00 | 1,980.00 | 1,970.00 | 1,972.00 | 1,935.74 | -0.15% | 8,400 |
| Jan 8, 2026 | 1,976.00 | 1,976.00 | 1,975.00 | 1,975.00 | 1,938.69 | -0.25% | 500 |
| Jan 7, 2026 | 1,974.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,943.60 | 0.41% | 1,600 |
| Jan 6, 2026 | 1,969.00 | 1,973.00 | 1,969.00 | 1,972.00 | 1,935.74 | 0.25% | 1,800 |
| Jan 5, 2026 | 1,965.00 | 1,979.00 | 1,965.00 | 1,967.00 | 1,930.83 | 0.15% | 3,000 |
| Dec 30, 2025 | 1,976.00 | 1,976.00 | 1,958.00 | 1,964.00 | 1,927.89 | -0.66% | 1,500 |
| Dec 29, 2025 | 1,988.00 | 1,988.00 | 1,975.00 | 1,977.00 | 1,940.65 | -0.45% | 1,600 |
| Dec 26, 2025 | 2,049.00 | 2,049.00 | 1,986.00 | 1,986.00 | 1,949.49 | - | 12,800 |
| Dec 25, 2025 | 1,967.00 | 1,986.00 | 1,967.00 | 1,986.00 | 1,949.49 | 1.22% | 6,900 |
| Dec 24, 2025 | 1,961.00 | 1,963.00 | 1,959.00 | 1,962.00 | 1,925.93 | 0.10% | 2,000 |
| Dec 23, 2025 | 1,947.00 | 1,960.00 | 1,947.00 | 1,960.00 | 1,923.96 | 0.67% | 4,300 |
| Dec 22, 2025 | 1,946.00 | 1,947.00 | 1,942.00 | 1,947.00 | 1,911.20 | 0.10% | 2,100 |
| Dec 19, 2025 | 1,944.00 | 1,945.00 | 1,942.00 | 1,945.00 | 1,909.24 | 0.05% | 1,500 |
| Dec 18, 2025 | 1,944.00 | 1,944.00 | 1,938.00 | 1,944.00 | 1,908.26 | 0.31% | 1,900 |
| Dec 17, 2025 | 1,942.00 | 1,942.00 | 1,938.00 | 1,938.00 | 1,902.37 | -0.21% | 500 |
| Dec 16, 2025 | 1,937.00 | 1,942.00 | 1,936.00 | 1,942.00 | 1,906.29 | 0.21% | 2,000 |
| Dec 15, 2025 | 1,936.00 | 1,938.00 | 1,936.00 | 1,938.00 | 1,902.37 | 0.05% | 800 |
| Dec 12, 2025 | 1,939.00 | 1,939.00 | 1,937.00 | 1,937.00 | 1,901.39 | 0.10% | 700 |
| Dec 11, 2025 | 1,940.00 | 1,940.00 | 1,935.00 | 1,935.00 | 1,899.42 | -0.05% | 1,900 |
| Dec 10, 2025 | 1,936.00 | 1,937.00 | 1,936.00 | 1,936.00 | 1,900.40 | - | 400 |
| Dec 9, 2025 | 1,939.00 | 1,939.00 | 1,935.00 | 1,936.00 | 1,900.40 | 0.05% | 500 |
| Dec 8, 2025 | 1,935.00 | 1,935.00 | 1,933.00 | 1,935.00 | 1,899.42 | - | 1,100 |
| Dec 5, 2025 | 1,945.00 | 1,945.00 | 1,935.00 | 1,935.00 | 1,899.42 | -0.05% | 3,600 |
| Dec 4, 2025 | 1,937.00 | 1,939.00 | 1,936.00 | 1,936.00 | 1,900.40 | -0.21% | 900 |
| Dec 3, 2025 | 1,938.00 | 1,943.00 | 1,938.00 | 1,940.00 | 1,904.33 | -0.10% | 400 |
| Dec 2, 2025 | 1,937.00 | 1,942.00 | 1,937.00 | 1,942.00 | 1,906.29 | 0.26% | 1,500 |
| Dec 1, 2025 | 1,940.00 | 1,941.00 | 1,936.00 | 1,937.00 | 1,901.39 | -0.15% | 20,500 |
| Nov 28, 2025 | 1,943.00 | 1,943.00 | 1,940.00 | 1,940.00 | 1,904.33 | - | 1,200 |
| Nov 27, 2025 | 1,942.00 | 1,942.00 | 1,940.00 | 1,940.00 | 1,904.33 | - | 800 |