Uoki Co.,Ltd. (TYO:2683)
Japan · Delayed Price · Currency is JPY 1,003.00
+7.00 (0.70%)
Mar 30, 2026, 1:24 PM JST
Uoki Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 997.00 | 998.00 | 996.00 | 996.00 | 996.00 | -0.10% | 1,700 |
| Mar 26, 2026 | 996.00 | 997.00 | 995.00 | 997.00 | 997.00 | -0.10% | 1,900 |
| Mar 25, 2026 | 997.00 | 999.00 | 996.00 | 998.00 | 998.00 | 0.20% | 1,400 |
| Mar 24, 2026 | 999.00 | 999.00 | 996.00 | 996.00 | 996.00 | -0.30% | 1,200 |
| Mar 23, 2026 | 997.00 | 1,004.00 | 996.00 | 999.00 | 999.00 | - | 1,900 |
| Mar 19, 2026 | 1,000.00 | 1,000.00 | 998.00 | 999.00 | 999.00 | -0.20% | 1,300 |
| Mar 18, 2026 | 1,004.00 | 1,004.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.10% | 800 |
| Mar 17, 2026 | 1,000.00 | 1,004.00 | 999.00 | 1,000.00 | 1,000.00 | - | 2,100 |
| Mar 16, 2026 | 1,000.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 2,800 |
| Mar 13, 2026 | 999.00 | 999.00 | 998.00 | 999.00 | 999.00 | - | 1,000 |
| Mar 12, 2026 | 1,001.00 | 1,001.00 | 998.00 | 999.00 | 999.00 | -0.20% | 1,300 |
| Mar 11, 2026 | 1,001.00 | 1,001.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.10% | 1,000 |
| Mar 10, 2026 | 999.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | 0.10% | 800 |
| Mar 9, 2026 | 1,001.00 | 1,001.00 | 998.00 | 999.00 | 999.00 | -0.30% | 2,600 |
| Mar 6, 2026 | 1,003.00 | 1,004.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.30% | 1,200 |
| Mar 5, 2026 | 1,000.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | -0.10% | 1,600 |
| Mar 4, 2026 | 996.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 0.10% | 4,600 |
| Mar 3, 2026 | 1,000.00 | 1,003.00 | 997.00 | 999.00 | 999.00 | -0.10% | 4,000 |
| Mar 2, 2026 | 1,001.00 | 1,001.00 | 999.00 | 1,000.00 | 1,000.00 | - | 4,600 |
| Feb 27, 2026 | 1,001.00 | 1,001.00 | 999.00 | 1,000.00 | 1,000.00 | - | 3,100 |
| Feb 26, 2026 | 1,001.00 | 1,002.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.70% | 5,600 |
| Feb 25, 2026 | 1,006.00 | 1,007.00 | 1,002.00 | 1,007.00 | 997.00 | 0.50% | 2,000 |
| Feb 24, 2026 | 1,003.00 | 1,004.00 | 1,001.00 | 1,002.00 | 992.05 | 0.10% | 3,500 |
| Feb 20, 2026 | 1,012.00 | 1,012.00 | 1,001.00 | 1,001.00 | 991.06 | -0.20% | 5,200 |
| Feb 19, 2026 | 1,004.00 | 1,007.00 | 1,003.00 | 1,003.00 | 993.04 | -0.20% | 3,600 |
| Feb 18, 2026 | 1,007.00 | 1,007.00 | 1,005.00 | 1,005.00 | 995.02 | - | 1,700 |
| Feb 17, 2026 | 1,004.00 | 1,005.00 | 1,003.00 | 1,005.00 | 995.02 | 0.10% | 2,000 |
| Feb 16, 2026 | 1,005.00 | 1,005.00 | 1,003.00 | 1,004.00 | 994.03 | 0.20% | 2,000 |
| Feb 13, 2026 | 1,005.00 | 1,005.00 | 1,002.00 | 1,002.00 | 992.05 | - | 1,300 |
| Feb 12, 2026 | 1,005.00 | 1,005.00 | 1,001.00 | 1,002.00 | 992.05 | - | 3,500 |
| Feb 10, 2026 | 1,004.00 | 1,004.00 | 1,002.00 | 1,002.00 | 992.05 | - | 2,000 |
| Feb 9, 2026 | 1,003.00 | 1,004.00 | 1,002.00 | 1,002.00 | 992.05 | 0.10% | 1,700 |
| Feb 6, 2026 | 1,001.00 | 1,003.00 | 1,001.00 | 1,001.00 | 991.06 | 0.10% | 2,800 |
| Feb 5, 2026 | 1,002.00 | 1,002.00 | 1,000.00 | 1,000.00 | 990.07 | -0.10% | 1,500 |
| Feb 4, 2026 | 1,000.00 | 1,002.00 | 1,000.00 | 1,001.00 | 991.06 | 0.20% | 1,500 |
| Feb 3, 2026 | 1,000.00 | 1,001.00 | 998.00 | 999.00 | 989.08 | - | 1,100 |
| Feb 2, 2026 | 1,000.00 | 1,001.00 | 998.00 | 999.00 | 989.08 | 0.10% | 1,200 |
| Jan 30, 2026 | 1,002.00 | 1,002.00 | 998.00 | 998.00 | 988.09 | -0.40% | 1,300 |
| Jan 29, 2026 | 998.00 | 1,002.00 | 997.00 | 1,002.00 | 992.05 | 0.40% | 500 |
| Jan 28, 2026 | 1,000.00 | 1,000.00 | 997.00 | 998.00 | 988.09 | -0.40% | 900 |
| Jan 27, 2026 | 1,000.00 | 1,002.00 | 998.00 | 1,002.00 | 992.05 | 0.30% | 1,600 |
| Jan 26, 2026 | 1,000.00 | 1,000.00 | 997.00 | 999.00 | 989.08 | -0.10% | 600 |
| Jan 23, 2026 | 1,000.00 | 1,000.00 | 997.00 | 1,000.00 | 990.07 | 0.40% | 1,900 |
| Jan 22, 2026 | 996.00 | 999.00 | 996.00 | 996.00 | 986.11 | -0.20% | 1,600 |
| Jan 21, 2026 | 996.00 | 998.00 | 996.00 | 998.00 | 988.09 | -0.10% | 800 |
| Jan 20, 2026 | 999.00 | 1,000.00 | 998.00 | 999.00 | 989.08 | 0.10% | 1,400 |
| Jan 19, 2026 | 996.00 | 1,000.00 | 996.00 | 998.00 | 988.09 | -0.10% | 2,200 |
| Jan 16, 2026 | 997.00 | 999.00 | 997.00 | 999.00 | 989.08 | 0.10% | 1,500 |
| Jan 15, 2026 | 996.00 | 999.00 | 996.00 | 998.00 | 988.09 | 0.30% | 2,100 |
| Jan 14, 2026 | 995.00 | 999.00 | 995.00 | 995.00 | 985.12 | - | 2,600 |