UNIVA Oak Holdings Limited (3113.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 181,000 |
| 14 May 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 205,300 |
| 13 May 2024 | 76.00 | 80.00 | 76.00 | 80.00 | 80.00 | 468,400 |
| 10 May 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 19,000 |
| 09 May 2024 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 44,000 |
| 08 May 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 74,600 |
| 07 May 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 45,500 |
| 02 May 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 11,700 |
| 01 May 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 19,800 |
| 30 Apr 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 68,500 |
| 26 Apr 2024 | 76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 180,300 |
| 25 Apr 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 57,900 |
| 24 Apr 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 80,400 |
| 23 Apr 2024 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 170,700 |
| 22 Apr 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 104,400 |
| 19 Apr 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 88,500 |
| 18 Apr 2024 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 70,000 |
| 17 Apr 2024 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 183,000 |
| 16 Apr 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 172,700 |
| 15 Apr 2024 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 118,000 |
| 12 Apr 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 14,400 |
| 11 Apr 2024 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 25,400 |
| 10 Apr 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 32,700 |
| 09 Apr 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 86,200 |
| 08 Apr 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 79,500 |
| 05 Apr 2024 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 111,000 |
| 04 Apr 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 114,600 |
| 03 Apr 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 60,500 |
| 02 Apr 2024 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 80,100 |
| 01 Apr 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 93,500 |
| 29 Mar 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 100,300 |
| 28 Mar 2024 | 76.00 | 80.00 | 75.00 | 80.00 | 80.00 | 408,900 |
| 27 Mar 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 163,800 |
| 26 Mar 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 75,600 |
| 25 Mar 2024 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 98,700 |
| 22 Mar 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 74,500 |
| 21 Mar 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 258,300 |
| 19 Mar 2024 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 148,100 |
| 18 Mar 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 73,500 |
| 15 Mar 2024 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 53,900 |
| 14 Mar 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 141,100 |
| 13 Mar 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 86,100 |
| 12 Mar 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 261,600 |
| 11 Mar 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 173,800 |
| 08 Mar 2024 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 161,800 |
| 07 Mar 2024 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 697,200 |
| 06 Mar 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 72,900 |
| 05 Mar 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 166,000 |
| 04 Mar 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 130,800 |
| 01 Mar 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 53,900 |
| 29 Feb 2024 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | 180,400 |
| 28 Feb 2024 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 384,500 |
| 27 Feb 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 60,300 |
| 26 Feb 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 118,500 |
| 22 Feb 2024 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 85,600 |
| 21 Feb 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 73,800 |
| 20 Feb 2024 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 83,100 |
| 19 Feb 2024 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 109,000 |
| 16 Feb 2024 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 133,700 |
| 15 Feb 2024 | 84.00 | 84.00 | 80.00 | 81.00 | 81.00 | 345,900 |
| 14 Feb 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 40,000 |
| 13 Feb 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 87,800 |
| 09 Feb 2024 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 22,600 |
| 08 Feb 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 48,600 |
| 07 Feb 2024 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 107,200 |
| 06 Feb 2024 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 24,600 |
| 05 Feb 2024 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 174,700 |
| 02 Feb 2024 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 33,100 |
| 01 Feb 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 55,900 |
| 31 Jan 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 33,900 |
| 30 Jan 2024 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | 18,400 |
| 29 Jan 2024 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 17,400 |
| 26 Jan 2024 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 113,000 |
| 25 Jan 2024 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 58,400 |
| 24 Jan 2024 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 52,000 |
| 23 Jan 2024 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 56,200 |
| 22 Jan 2024 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 64,100 |
| 19 Jan 2024 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 113,900 |
| 18 Jan 2024 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 122,800 |
| 17 Jan 2024 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 73,500 |
| 16 Jan 2024 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 37,100 |
| 15 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 19,000 |
| 12 Jan 2024 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 46,900 |
| 11 Jan 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 46,100 |
| 10 Jan 2024 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | 168,000 |
| 09 Jan 2024 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 103,500 |
| 05 Jan 2024 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 135,000 |
| 04 Jan 2024 | 83.00 | 86.00 | 82.00 | 86.00 | 86.00 | 128,700 |
| 29 Dec 2023 | 84.00 | 85.00 | 81.00 | 84.00 | 84.00 | 230,100 |
| 28 Dec 2023 | 79.00 | 86.00 | 79.00 | 85.00 | 85.00 | 298,600 |
| 27 Dec 2023 | 78.00 | 80.00 | 76.00 | 80.00 | 80.00 | 332,900 |
| 26 Dec 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 240,200 |
| 25 Dec 2023 | 77.00 | 79.00 | 76.00 | 79.00 | 79.00 | 213,900 |
| 22 Dec 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 112,000 |
| 21 Dec 2023 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 185,600 |
| 20 Dec 2023 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 104,100 |
| 19 Dec 2023 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 77,100 |
| 18 Dec 2023 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 76,400 |
| 15 Dec 2023 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 41,500 |
| 14 Dec 2023 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 79,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.