UNIRITA Inc. - 3800.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,977	1,972	1,972	1,981	1,972	1,200
February 19, 2026	1,971	1,977	1,977	1,977	1,971	1,700
February 18, 2026	1,978	1,971	1,971	1,980	1,971	1,500
February 17, 2026	1,976	1,978	1,978	1,978	1,972	1,100
February 16, 2026	1,970	1,976	1,976	1,977	1,970	600
February 13, 2026	1,977	1,980	1,980	1,981	1,970	3,100
February 12, 2026	1,977	1,977	1,977	1,984	1,975	2,100
February 10, 2026	1,974	1,978	1,978	1,997	1,968	4,500
February 09, 2026	1,969	1,970	1,970	1,977	1,969	1,600
February 06, 2026	1,978	1,975	1,975	1,978	1,975	400
February 05, 2026	1,978	1,975	1,975	1,979	1,975	500
February 04, 2026	1,976	1,978	1,978	1,978	1,970	1,500
February 03, 2026	1,976	1,980	1,980	1,982	1,976	1,000
February 02, 2026	1,980	1,978	1,978	1,981	1,978	2,300
January 30, 2026	1,978	1,979	1,979	1,981	1,975	1,800
January 29, 2026	1,979	1,978	1,978	1,979	1,978	1,700
January 28, 2026	1,982	1,982	1,982	1,982	1,982	500
January 27, 2026	1,981	1,982	1,982	1,986	1,981	800
January 26, 2026	1,986	1,985	1,985	1,990	1,981	5,900
January 23, 2026	1,981	1,983	1,983	1,983	1,978	1,000
January 22, 2026	1,982	1,980	1,980	1,982	1,980	200
January 21, 2026	1,980	1,982	1,982	1,982	1,978	900
January 20, 2026	1,979	1,978	1,978	1,980	1,977	1,100
January 19, 2026	1,981	1,979	1,979	1,986	1,979	1,100
January 16, 2026	1,976	1,980	1,980	1,980	1,976	1,000
January 15, 2026	1,976	1,976	1,976	1,981	1,976	2,400
January 14, 2026	1,976	1,979	1,979	1,979	1,975	400
January 13, 2026	1,975	1,976	1,976	1,979	1,975	500
January 09, 2026	1,971	1,972	1,972	1,980	1,970	8,400
January 08, 2026	1,976	1,975	1,975	1,976	1,975	500
January 07, 2026	1,974	1,980	1,980	1,980	1,970	1,600
January 06, 2026	1,969	1,972	1,972	1,973	1,969	1,800
January 05, 2026	1,965	1,967	1,967	1,979	1,965	3,000
December 30, 2025	1,976	1,964	1,964	1,976	1,958	1,500
December 29, 2025	1,988	1,977	1,977	1,988	1,975	1,600
December 26, 2025	2,049	1,986	1,986	2,049	1,986	12,800
December 25, 2025	1,967	1,986	1,986	1,986	1,967	6,900
December 24, 2025	1,961	1,962	1,962	1,963	1,959	2,000
December 23, 2025	1,947	1,960	1,960	1,960	1,947	4,300
December 22, 2025	1,946	1,947	1,947	1,947	1,942	2,100
December 19, 2025	1,944	1,945	1,945	1,945	1,942	1,500
December 18, 2025	1,944	1,944	1,944	1,944	1,938	1,900
December 17, 2025	1,942	1,942	1,942	1,942	1,942	400
December 16, 2025	1,937	1,942	1,942	1,942	1,936	2,000
December 15, 2025	1,936	1,938	1,938	1,938	1,936	800
December 12, 2025	1,939	1,937	1,937	1,939	1,937	700
December 11, 2025	1,940	1,935	1,935	1,940	1,935	1,900
December 10, 2025	1,936	1,936	1,936	1,937	1,936	400
December 09, 2025	1,939	1,936	1,936	1,939	1,935	500
December 08, 2025	1,935	1,935	1,935	1,935	1,933	1,100
December 05, 2025	1,945	1,935	1,935	1,945	1,935	3,600
December 04, 2025	1,937	1,936	1,936	1,939	1,936	900
December 03, 2025	1,938	1,940	1,940	1,943	1,938	400
December 02, 2025	1,937	1,942	1,942	1,942	1,937	1,500
December 01, 2025	1,940	1,937	1,937	1,941	1,936	20,500
November 28, 2025	1,943	1,940	1,940	1,943	1,940	1,200
November 27, 2025	1,942	1,940	1,940	1,942	1,940	800
November 26, 2025	1,944	1,940	1,940	1,944	1,940	4,400
November 25, 2025	1,939	1,941	1,941	1,941	1,938	3,400
November 21, 2025	1,939	1,939	1,939	1,940	1,939	300

UNIRITA Inc. (3800.T) JPX