Uoki Co.,Ltd. (TYO:2683)
Japan · Delayed Price · Currency is JPY 1,001.00
+1.00 (0.10%)
Jun 26, 2026, 3:30 PM JST
Uoki Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.10% | 1,100 |
| Jun 25, 2026 | 1,002.00 | 1,003.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,200 |
| Jun 24, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 200 |
| Jun 23, 2026 | 999.00 | 1,003.00 | 999.00 | 1,001.00 | 1,001.00 | 0.30% | 900 |
| Jun 22, 2026 | 999.00 | 1,005.00 | 998.00 | 998.00 | 998.00 | -0.10% | 2,500 |
| Jun 19, 2026 | 999.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | -0.10% | 2,200 |
| Jun 18, 2026 | 1,002.00 | 1,002.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.20% | 2,100 |
| Jun 17, 2026 | 1,002.00 | 1,002.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.10% | 1,200 |
| Jun 16, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.10% | 900 |
| Jun 15, 2026 | 1,001.00 | 1,006.00 | 999.00 | 1,000.00 | 1,000.00 | -0.10% | 3,400 |
| Jun 12, 2026 | 1,002.00 | 1,004.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.10% | 900 |
| Jun 11, 2026 | 1,001.00 | 1,002.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.40% | 300 |
| Jun 10, 2026 | 1,001.00 | 1,006.00 | 1,001.00 | 1,006.00 | 1,006.00 | 0.50% | 2,500 |
| Jun 9, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.10% | 100 |
| Jun 8, 2026 | 1,001.00 | 1,002.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.10% | 900 |
| Jun 5, 2026 | 1,002.00 | 1,002.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.10% | 400 |
| Jun 4, 2026 | 1,002.00 | 1,002.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.10% | 600 |
| Jun 3, 2026 | 1,004.00 | 1,004.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.30% | 900 |
| Jun 2, 2026 | 1,004.00 | 1,004.00 | 1,001.00 | 1,004.00 | 1,004.00 | 0.20% | 400 |
| Jun 1, 2026 | 1,001.00 | 1,002.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.10% | 1,000 |
| May 29, 2026 | 1,005.00 | 1,005.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.10% | 2,300 |
| May 28, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.10% | 1,000 |
| May 27, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,003.00 | 1,003.00 | - | 3,100 |
| May 26, 2026 | 1,004.00 | 1,004.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.20% | 400 |
| May 25, 2026 | 1,006.00 | 1,006.00 | 1,003.00 | 1,005.00 | 1,005.00 | -0.10% | 500 |
| May 22, 2026 | 1,006.00 | 1,006.00 | 1,002.00 | 1,006.00 | 1,006.00 | 0.40% | 1,000 |
| May 21, 2026 | 1,004.00 | 1,004.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 500 |
| May 20, 2026 | 1,002.00 | 1,008.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 700 |
| May 19, 2026 | 1,005.00 | 1,005.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.20% | 1,300 |
| May 18, 2026 | 1,002.00 | 1,004.00 | 1,001.00 | 1,004.00 | 1,004.00 | 0.30% | 1,700 |
| May 15, 2026 | 1,005.00 | 1,005.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.40% | 900 |
| May 14, 2026 | 1,004.00 | 1,005.00 | 1,003.00 | 1,005.00 | 1,005.00 | 0.10% | 900 |
| May 13, 2026 | 1,002.00 | 1,005.00 | 1,002.00 | 1,004.00 | 1,004.00 | 0.20% | 800 |
| May 12, 2026 | 1,003.00 | 1,004.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.10% | 1,400 |
| May 11, 2026 | 1,002.00 | 1,005.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.20% | 2,500 |
| May 8, 2026 | 1,002.00 | 1,003.00 | 1,002.00 | 1,003.00 | 1,003.00 | 0.10% | 2,000 |
| May 7, 2026 | 1,001.00 | 1,010.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.20% | 2,500 |
| May 1, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 400 |
| Apr 30, 2026 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 1,001.00 | - | 2,000 |
| Apr 28, 2026 | 1,000.00 | 1,001.00 | 999.00 | 1,001.00 | 1,001.00 | 0.20% | 900 |
| Apr 27, 2026 | 1,000.00 | 1,003.00 | 998.00 | 999.00 | 999.00 | -0.10% | 1,600 |
| Apr 24, 2026 | 1,003.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.60% | 1,800 |
| Apr 23, 2026 | 1,003.00 | 1,006.00 | 1,002.00 | 1,006.00 | 1,006.00 | 0.10% | 500 |
| Apr 22, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.30% | 100 |
| Apr 21, 2026 | 1,004.00 | 1,008.00 | 1,003.00 | 1,008.00 | 1,008.00 | 0.10% | 1,100 |
| Apr 20, 2026 | 1,008.00 | 1,008.00 | 1,003.00 | 1,007.00 | 1,007.00 | 0.10% | 1,800 |
| Apr 17, 2026 | 1,005.00 | 1,006.00 | 1,004.00 | 1,006.00 | 1,006.00 | - | 800 |
| Apr 16, 2026 | 1,007.00 | 1,007.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | 700 |
| Apr 15, 2026 | 1,006.00 | 1,009.00 | 1,005.00 | 1,006.00 | 1,006.00 | - | 1,500 |
| Apr 14, 2026 | 1,006.00 | 1,007.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.10% | 700 |