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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	1,927	1,930	1,930	1,930	1,920	500
September 11, 2025	1,925	1,930	1,930	1,934	1,925	1,100
September 10, 2025	1,924	1,931	1,931	1,932	1,924	1,100
September 09, 2025	1,930	1,923	1,923	1,934	1,922	3,100
September 08, 2025	1,930	1,932	1,932	1,933	1,920	4,700
September 05, 2025	1,933	1,933	1,933	1,934	1,924	2,700
September 04, 2025	1,930	1,933	1,933	1,934	1,923	500
September 03, 2025	1,927	1,923	1,923	1,930	1,915	3,500
September 02, 2025	1,932	1,930	1,930	1,936	1,925	700
September 01, 2025	1,937	1,937	1,937	1,940	1,922	6,200
August 29, 2025	1,937	1,937	1,937	1,940	1,920	6,900
August 28, 2025	1,920	1,925	1,925	1,925	1,916	2,600
August 27, 2025	1,924	1,920	1,920	1,924	1,915	4,600
August 26, 2025	1,927	1,925	1,925	1,927	1,917	6,400
August 25, 2025	1,912	1,916	1,916	1,916	1,910	5,500
August 22, 2025	1,910	1,910	1,910	1,910	1,903	1,600
August 21, 2025	1,906	1,907	1,907	1,910	1,905	4,800
August 20, 2025	1,904	1,904	1,904	1,909	1,902	1,500
August 19, 2025	1,910	1,905	1,905	1,910	1,899	7,900
August 18, 2025	1,909	1,906	1,906	1,910	1,906	2,000
August 15, 2025	1,910	1,906	1,906	1,910	1,906	2,400
August 14, 2025	1,907	1,906	1,906	1,912	1,906	2,400
August 13, 2025	1,911	1,907	1,907	1,920	1,902	6,700
August 12, 2025	1,901	1,910	1,910	1,962	1,900	19,400
August 08, 2025	1,896	1,901	1,901	1,901	1,895	2,400
August 07, 2025	1,900	1,896	1,896	1,900	1,896	1,400
August 06, 2025	1,900	1,900	1,900	1,901	1,896	2,000
August 05, 2025	1,898	1,895	1,895	1,907	1,895	4,800
August 04, 2025	1,904	1,898	1,898	1,910	1,896	6,900
August 01, 2025	1,913	1,905	1,905	1,913	1,905	600
July 31, 2025	1,904	1,906	1,906	1,913	1,904	1,600
July 30, 2025	1,904	1,904	1,904	1,904	1,904	600
July 29, 2025	1,914	1,908	1,908	1,914	1,908	400
July 28, 2025	1,914	1,908	1,908	1,917	1,908	4,600
July 25, 2025	1,897	1,909	1,909	1,909	1,897	1,700
July 24, 2025	1,900	1,896	1,896	1,900	1,896	900
July 23, 2025	1,895	1,896	1,896	1,899	1,895	1,600
July 22, 2025	1,897	1,896	1,896	1,897	1,891	400
July 18, 2025	1,893	1,897	1,897	1,897	1,890	1,500
July 17, 2025	1,893	1,893	1,893	1,893	1,893	600
July 16, 2025	1,897	1,896	1,896	1,897	1,896	900
July 15, 2025	1,897	1,897	1,897	1,905	1,897	1,400
July 14, 2025	1,895	1,896	1,896	1,897	1,895	1,200
July 11, 2025	1,897	1,895	1,895	1,897	1,890	1,400
July 10, 2025	1,906	1,899	1,899	1,906	1,898	700
July 09, 2025	1,899	1,900	1,900	1,907	1,899	1,200
July 08, 2025	1,892	1,898	1,898	1,898	1,892	600
July 07, 2025	1,898	1,892	1,892	1,898	1,892	700
July 04, 2025	1,910	1,898	1,898	1,910	1,898	3,000
July 03, 2025	1,905	1,910	1,910	1,910	1,905	1,000
July 02, 2025	1,902	1,916	1,916	1,916	1,896	1,300
July 01, 2025	1,915	1,906	1,906	1,920	1,906	3,000
June 30, 2025	1,917	1,915	1,915	1,917	1,915	500
June 27, 2025	1,928	1,917	1,917	1,928	1,915	500
June 26, 2025	1,938	1,928	1,928	1,938	1,925	10,300
June 25, 2025	1,929	1,931	1,931	1,935	1,928	4,300
June 24, 2025	1,916	1,929	1,929	1,934	1,916	3,800
June 23, 2025	1,910	1,915	1,915	1,915	1,909	1,500
June 20, 2025	1,903	1,910	1,910	1,912	1,898	3,400
June 19, 2025	1,895	1,904	1,904	1,905	1,895	400

UNIRITA Inc. (3800.T) JPX