UNIRITA, Inc. 3800
TSE · Japan · Technologiedienstleistungen
¥1.951,00-9,00 (-0,46 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.951,00 | -0,46 % | ¥1.953,00 | ¥1.969,00 | ¥1.950,00 | 4,20K |
| 2026-10-01 | ¥1.960,00 | -0,51 % | ¥1.966,00 | ¥1.966,00 | ¥1.960,00 | 300 |
| 2026-09-30 | ¥1.970,00 | 0,00 % | ¥1.973,00 | ¥1.973,00 | ¥1.970,00 | 400 |
| 2026-09-29 | ¥1.970,00 | +0,46 % | ¥1.955,00 | ¥1.975,00 | ¥1.941,00 |
| 1,50K |
| 2026-09-28 | ¥1.961,00 | -0,96 % | ¥1.958,00 | ¥1.967,00 | ¥1.958,00 | 9,30K |
| 2026-09-25 | ¥1.980,00 | +0,05 % | ¥1.976,00 | ¥1.980,00 | ¥1.976,00 | 3,70K |
| 2026-09-24 | ¥1.979,00 | +0,05 % | ¥1.978,00 | ¥1.979,00 | ¥1.975,00 | 2,80K |
| 2026-09-18 | ¥1.978,00 | +0,15 % | ¥1.975,00 | ¥1.978,00 | ¥1.972,00 | 1,10K |
| 2026-09-17 | ¥1.975,00 | 0,00 % | ¥1.974,00 | ¥1.975,00 | ¥1.973,00 | 1,30K |
| 2026-09-16 | ¥1.975,00 | +0,15 % | ¥1.963,00 | ¥1.975,00 | ¥1.962,00 | 1,60K |
| 2026-09-15 | ¥1.972,00 | +0,51 % | ¥1.962,00 | ¥1.974,00 | ¥1.962,00 | 700 |
| 2026-09-14 | ¥1.962,00 | +0,10 % | ¥1.961,00 | ¥1.962,00 | ¥1.961,00 | 300 |
| 2026-09-11 | ¥1.960,00 | -0,91 % | ¥1.960,00 | ¥1.978,00 | ¥1.959,00 | 900 |
| 2026-09-10 | ¥1.978,00 | +0,05 % | ¥1.979,00 | ¥1.979,00 | ¥1.960,00 | 1,30K |
| 2026-09-09 | ¥1.977,00 | -0,10 % | ¥1.977,00 | ¥1.977,00 | ¥1.977,00 | 200 |
| 2026-09-08 | ¥1.979,00 | +0,61 % | ¥1.965,00 | ¥1.979,00 | ¥1.965,00 | 1,80K |
| 2026-09-07 | ¥1.967,00 | -0,05 % | ¥1.967,00 | ¥1.977,00 | ¥1.966,00 | 1,90K |
| 2026-09-04 | ¥1.968,00 | +0,10 % | ¥1.968,00 | ¥1.978,00 | ¥1.955,00 | 5,30K |
| 2026-09-03 | ¥1.966,00 | -0,15 % | ¥1.969,00 | ¥1.970,00 | ¥1.966,00 | 3,20K |
| 2026-09-02 | ¥1.969,00 | -0,56 % | ¥1.971,00 | ¥1.978,00 | ¥1.969,00 | 3,70K |
| 2026-09-01 | ¥1.980,00 | +0,51 % | ¥1.971,00 | ¥1.980,00 | ¥1.971,00 | 1,60K |
| 2026-08-31 | ¥1.970,00 | -0,05 % | ¥1.971,00 | ¥1.975,00 | ¥1.969,00 | 800 |
| 2026-08-28 | ¥1.971,00 | -0,20 % | ¥1.969,00 | ¥1.978,00 | ¥1.969,00 | 900 |
| 2026-08-27 | ¥1.975,00 | +0,15 % | ¥1.968,00 | ¥1.975,00 | ¥1.967,00 | 2,50K |
| 2026-08-26 | ¥1.972,00 | -0,30 % | ¥1.980,00 | ¥1.980,00 | ¥1.970,00 | 5,80K |
| 2026-08-25 | ¥1.978,00 | +0,56 % | ¥1.969,00 | ¥1.978,00 | ¥1.969,00 | 2,90K |
| 2026-08-24 | ¥1.967,00 | +0,10 % | ¥1.974,00 | ¥1.975,00 | ¥1.965,00 | 1,10K |
| 2026-08-21 | ¥1.965,00 | 0,00 % | ¥1.966,00 | ¥1.977,00 | ¥1.965,00 | 4,50K |
| 2026-08-20 | ¥1.965,00 | -0,25 % | ¥1.978,00 | ¥1.978,00 | ¥1.965,00 | 800 |
| 2026-08-19 | ¥1.970,00 | -0,45 % | ¥1.980,00 | ¥1.980,00 | ¥1.970,00 | 200 |
| 2026-08-18 | ¥1.979,00 | +0,15 % | ¥1.960,00 | ¥1.981,00 | ¥1.960,00 | 6,10K |
| 2026-08-17 | ¥1.976,00 | 0,00 % | ¥1.974,00 | ¥1.980,00 | ¥1.961,00 | 1,70K |
| 2026-08-14 | ¥1.976,00 | -0,20 % | ¥1.979,00 | ¥1.979,00 | ¥1.965,00 | 1,30K |
| 2026-08-13 | ¥1.980,00 | -1,49 % | ¥1.950,00 | ¥2.000,00 | ¥1.950,00 | 7,20K |
| 2026-08-12 | ¥2.010,00 | +2,24 % | ¥1.961,00 | ¥2.045,00 | ¥1.961,00 | 22,70K |
| 2026-08-10 | ¥1.966,00 | +0,31 % | ¥1.955,00 | ¥1.967,00 | ¥1.955,00 | 1,20K |
| 2026-08-07 | ¥1.960,00 | +0,36 % | ¥1.959,00 | ¥1.970,00 | ¥1.959,00 | 1,30K |
| 2026-08-06 | ¥1.953,00 | -0,81 % | ¥1.960,00 | ¥1.969,00 | ¥1.952,00 | 2,60K |
| 2026-08-05 | ¥1.969,00 | +0,31 % | ¥1.961,00 | ¥1.969,00 | ¥1.958,00 | 800 |
| 2026-08-04 | ¥1.963,00 | -0,15 % | ¥1.954,00 | ¥1.969,00 | ¥1.953,00 | 3,90K |
| 2026-08-03 | ¥1.966,00 | +0,05 % | ¥1.967,00 | ¥1.967,00 | ¥1.953,00 | 2,10K |
| 2026-07-31 | ¥1.965,00 | +0,05 % | ¥1.960,00 | ¥1.965,00 | ¥1.960,00 | 500 |
| 2026-07-30 | ¥1.964,00 | -0,05 % | ¥1.965,00 | ¥1.968,00 | ¥1.959,00 | 1,40K |
| 2026-07-29 | ¥1.965,00 | +0,26 % | ¥1.952,00 | ¥1.966,00 | ¥1.951,00 | 3,40K |
| 2026-07-28 | ¥1.960,00 | +0,15 % | ¥1.957,00 | ¥1.960,00 | ¥1.956,00 | 700 |
| 2026-07-27 | ¥1.957,00 | -0,15 % | ¥1.970,00 | ¥1.970,00 | ¥1.951,00 | 6,60K |
| 2026-07-24 | ¥1.960,00 | +0,20 % | ¥1.956,00 | ¥1.960,00 | ¥1.956,00 | 1,90K |
| 2026-07-23 | ¥1.956,00 | -0,10 % | ¥1.959,00 | ¥1.959,00 | ¥1.956,00 | 900 |
| 2026-07-22 | ¥1.958,00 | +0,10 % | ¥1.961,00 | ¥1.961,00 | ¥1.956,00 | 600 |
| 2026-07-21 | ¥1.956,00 | 0,00 % | ¥1.955,00 | ¥1.965,00 | ¥1.955,00 | 5,10K |
| 2026-07-17 | ¥1.956,00 | -0,20 % | ¥1.954,00 | ¥1.969,00 | ¥1.954,00 | 2,40K |
| 2026-07-16 | ¥1.960,00 | +0,36 % | ¥1.953,00 | ¥1.973,00 | ¥1.952,00 | 900 |
| 2026-07-15 | ¥1.953,00 | -0,36 % | ¥1.952,00 | ¥1.959,00 | ¥1.952,00 | 2,20K |
| 2026-07-14 | ¥1.960,00 | +0,41 % | ¥1.955,00 | ¥1.967,00 | ¥1.955,00 | 1,90K |
| 2026-07-13 | ¥1.952,00 | -0,36 % | ¥1.958,00 | ¥1.970,00 | ¥1.950,00 | 3,20K |
| 2026-07-10 | ¥1.959,00 | -0,20 % | ¥1.963,00 | ¥1.964,00 | ¥1.959,00 | 1,20K |
| 2026-07-09 | ¥1.963,00 | -0,36 % | ¥1.959,00 | ¥1.970,00 | ¥1.959,00 | 2,20K |
| 2026-07-08 | ¥1.970,00 | +0,36 % | ¥1.963,00 | ¥1.970,00 | ¥1.963,00 | 1,10K |
| 2026-07-07 | ¥1.963,00 | +0,05 % | ¥1.971,00 | ¥1.986,00 | ¥1.963,00 | 3,20K |
| 2026-07-06 | ¥1.962,00 | +0,20 % | ¥1.980,00 | ¥1.980,00 | ¥1.961,00 | 1,90K |
| 2026-07-03 | ¥1.958,00 | -0,05 % | ¥1.957,00 | ¥1.980,00 | ¥1.957,00 | 900 |
| 2026-07-02 | ¥1.959,00 | +0,36 % | ¥1.975,00 | ¥1.975,00 | ¥1.951,00 | 2,30K |
| 2026-07-01 | ¥1.952,00 | -0,51 % | ¥1.952,00 | ¥1.974,00 | ¥1.952,00 | 1,10K |
| 2026-06-30 | ¥1.962,00 | -0,41 % | ¥1.961,00 | ¥1.970,00 | ¥1.960,00 | 1,10K |
| 2026-06-29 | ¥1.970,00 | 0,00 % | ¥1.970,00 | ¥1.970,00 | ¥1.970,00 | 900 |
| 2026-06-26 | ¥1.970,00 | +0,25 % | ¥1.989,00 | ¥1.990,00 | ¥1.970,00 | 13,90K |
| 2026-06-25 | ¥1.965,00 | +0,77 % | ¥1.950,00 | ¥1.965,00 | ¥1.944,00 | 7,20K |
| 2026-06-24 | ¥1.950,00 | +0,26 % | ¥1.943,00 | ¥1.950,00 | ¥1.940,00 | 2,60K |
| 2026-06-23 | ¥1.945,00 | -0,21 % | ¥1.951,00 | ¥1.955,00 | ¥1.945,00 | 6,80K |
| 2026-06-22 | ¥1.949,00 | +0,21 % | ¥1.950,00 | ¥1.950,00 | ¥1.941,00 | 3,10K |
| 2026-06-19 | ¥1.945,00 | +0,05 % | ¥1.940,00 | ¥1.945,00 | ¥1.940,00 | 5,20K |
| 2026-06-18 | ¥1.944,00 | 0,00 % | ¥1.945,00 | ¥1.945,00 | ¥1.940,00 | 1,10K |
| 2026-06-17 | ¥1.944,00 | +0,10 % | ¥1.942,00 | ¥1.944,00 | ¥1.940,00 | 2,80K |
| 2026-06-16 | ¥1.942,00 | -0,05 % | ¥1.943,00 | ¥1.946,00 | ¥1.942,00 | 1,20K |
| 2026-06-15 | ¥1.943,00 | -0,15 % | ¥1.944,00 | ¥1.946,00 | ¥1.943,00 | 2,00K |
| 2026-06-12 | ¥1.946,00 | -0,05 % | ¥1.947,00 | ¥1.950,00 | ¥1.946,00 | 300 |
| 2026-06-11 | ¥1.947,00 | -0,05 % | ¥1.947,00 | ¥1.950,00 | ¥1.945,00 | 5,30K |
| 2026-06-10 | ¥1.948,00 | -0,15 % | ¥1.948,00 | ¥1.969,00 | ¥1.948,00 | 3,10K |
| 2026-06-09 | ¥1.951,00 | -0,31 % | ¥1.948,00 | ¥1.968,00 | ¥1.948,00 | 2,00K |
| 2026-06-08 | ¥1.957,00 | +0,20 % | ¥1.948,00 | ¥1.959,00 | ¥1.948,00 | 1,20K |
| 2026-06-05 | ¥1.953,00 | -0,05 % | ¥1.946,00 | ¥1.970,00 | ¥1.946,00 | 1,80K |
| 2026-06-04 | ¥1.954,00 | +0,10 % | ¥1.946,00 | ¥1.954,00 | ¥1.946,00 | 1,60K |
| 2026-06-03 | ¥1.952,00 | +0,05 % | ¥1.950,00 | ¥1.960,00 | ¥1.947,00 | 2,60K |
| 2026-06-02 | ¥1.951,00 | -0,41 % | ¥1.958,00 | ¥1.958,00 | ¥1.948,00 | 2,40K |
| 2026-06-01 | ¥1.959,00 | +0,36 % | ¥1.971,00 | ¥1.971,00 | ¥1.954,00 | 2,80K |
| 2026-05-29 | ¥1.952,00 | +0,10 % | ¥1.961,00 | ¥1.970,00 | ¥1.952,00 | 600 |
| 2026-05-28 | ¥1.950,00 | -0,26 % | ¥1.972,00 | ¥1.974,00 | ¥1.950,00 | 3,40K |
| 2026-05-27 | ¥1.955,00 | -0,46 % | ¥1.960,00 | ¥1.960,00 | ¥1.950,00 | 7,80K |
| 2026-05-26 | ¥1.964,00 | -0,61 % | ¥1.975,00 | ¥1.975,00 | ¥1.964,00 | 6,20K |
| 2026-05-25 | ¥1.976,00 | -0,05 % | ¥1.976,00 | ¥1.976,00 | ¥1.967,00 | 7,00K |