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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	1,942	1,946	1,946	1,946	1,936	900
November 13, 2025	1,947	1,942	1,942	1,947	1,941	900
November 12, 2025	1,934	1,935	1,935	1,948	1,932	8,100
November 11, 2025	1,931	1,938	1,938	1,938	1,930	600
November 10, 2025	1,932	1,931	1,931	1,932	1,931	300
November 07, 2025	1,933	1,932	1,932	1,937	1,931	400
November 06, 2025	1,936	1,937	1,937	1,937	1,934	600
November 05, 2025	1,938	1,932	1,932	1,938	1,932	1,000
November 04, 2025	1,938	1,938	1,938	1,938	1,934	1,800
October 31, 2025	1,934	1,938	1,938	1,938	1,934	600
October 30, 2025	1,934	1,940	1,940	1,940	1,932	1,600
October 29, 2025	1,939	1,935	1,935	1,939	1,933	2,400
October 28, 2025	1,937	1,934	1,934	1,937	1,934	700
October 27, 2025	1,939	1,933	1,933	1,939	1,932	5,000
October 24, 2025	1,936	1,937	1,937	1,937	1,934	2,100
October 23, 2025	1,933	1,934	1,934	1,934	1,930	3,500
October 22, 2025	1,935	1,930	1,930	1,935	1,928	1,900
October 21, 2025	1,930	1,933	1,933	1,933	1,926	1,500
October 20, 2025	1,933	1,930	1,930	1,934	1,929	1,200
October 17, 2025	1,936	1,936	1,936	1,936	1,936	0
October 16, 2025	1,930	1,936	1,936	1,936	1,928	3,100
October 15, 2025	1,935	1,935	1,935	1,935	1,930	1,800
October 14, 2025	1,930	1,935	1,935	1,936	1,926	4,700
October 10, 2025	1,930	1,938	1,938	1,939	1,924	4,300
October 09, 2025	1,928	1,930	1,930	1,930	1,926	1,500
October 08, 2025	1,923	1,929	1,929	1,930	1,923	2,000
October 07, 2025	1,924	1,928	1,928	1,930	1,922	3,100
October 06, 2025	1,923	1,930	1,930	1,931	1,923	2,100
October 03, 2025	1,923	1,923	1,923	1,930	1,920	3,200
October 02, 2025	1,922	1,925	1,925	1,930	1,922	1,300
October 01, 2025	1,923	1,930	1,930	1,931	1,920	6,000
September 30, 2025	1,928	1,929	1,929	1,930	1,923	2,100
September 29, 2025	1,919	1,929	1,929	1,935	1,902	3,400
September 26, 2025	1,939	1,938	1,938	1,940	1,929	5,900
September 25, 2025	1,937	1,935	1,935	1,939	1,926	8,000
September 24, 2025	1,935	1,935	1,935	1,935	1,930	2,100
September 22, 2025	1,930	1,934	1,934	1,934	1,929	3,000
September 19, 2025	1,927	1,928	1,928	1,931	1,915	2,700
September 18, 2025	1,927	1,927	1,927	1,930	1,920	3,100
September 17, 2025	1,930	1,927	1,927	1,930	1,920	3,100
September 16, 2025	1,930	1,928	1,928	1,930	1,924	1,500
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

UNIRITA Inc. (3800.T) JPX