UNIRITA, Inc. 3800
TSE · Japan · Technology Services
¥1,951.00-9.00 (-0.46%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |