Uoki Co.,Ltd. (TYO:2683)
Japan · Delayed Price · Currency is JPY 999.00
+1.00 (0.10%)
Sep 2, 2026, 3:30 PM JST
Uoki Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 996.00 | 996.00 | 992.00 | 992.00 | - | -0.60% | 3,700 |
| Sep 1, 2026 | 995.00 | 998.00 | 995.00 | 998.00 | 998.00 | 0.10% | 4,700 |
| Aug 31, 2026 | 992.00 | 997.00 | 992.00 | 997.00 | 997.00 | 0.50% | 7,400 |
| Aug 28, 2026 | 990.00 | 999.00 | 980.00 | 992.00 | 992.00 | -2.17% | 21,200 |
| Aug 27, 2026 | 1,021.00 | 1,022.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.69% | 11,400 |
| Aug 26, 2026 | 1,017.00 | 1,022.00 | 1,017.00 | 1,021.00 | 1,021.00 | 0.49% | 5,600 |
| Aug 25, 2026 | 1,012.00 | 1,017.00 | 1,012.00 | 1,016.00 | 1,016.00 | 0.10% | 4,200 |
| Aug 24, 2026 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.50% | 4,100 |
| Aug 21, 2026 | 1,012.00 | 1,012.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.20% | 1,500 |
| Aug 20, 2026 | 1,008.00 | 1,014.00 | 1,008.00 | 1,012.00 | 1,012.00 | 0.20% | 2,800 |
| Aug 19, 2026 | 1,008.00 | 1,013.00 | 1,008.00 | 1,010.00 | 1,010.00 | -0.10% | 1,900 |
| Aug 18, 2026 | 1,011.00 | 1,013.00 | 1,009.00 | 1,011.00 | 1,011.00 | -0.20% | 3,400 |
| Aug 17, 2026 | 1,012.00 | 1,013.00 | 1,009.00 | 1,013.00 | 1,013.00 | - | 4,500 |
| Aug 14, 2026 | 1,012.00 | 1,013.00 | 1,007.00 | 1,013.00 | 1,013.00 | 0.20% | 4,500 |
| Aug 13, 2026 | 1,009.00 | 1,011.00 | 1,008.00 | 1,011.00 | 1,011.00 | 0.20% | 2,000 |
| Aug 12, 2026 | 1,009.00 | 1,009.00 | 1,007.00 | 1,009.00 | 1,009.00 | - | 2,300 |
| Aug 10, 2026 | 1,010.00 | 1,010.00 | 1,009.00 | 1,009.00 | 1,009.00 | - | 2,200 |
| Aug 7, 2026 | 1,006.00 | 1,009.00 | 1,006.00 | 1,009.00 | 1,009.00 | 0.20% | 1,400 |
| Aug 6, 2026 | 1,008.00 | 1,009.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.20% | 3,500 |
| Aug 5, 2026 | 1,008.00 | 1,010.00 | 1,008.00 | 1,009.00 | 1,009.00 | -0.20% | 500 |
| Aug 4, 2026 | 1,010.00 | 1,013.00 | 1,010.00 | 1,011.00 | 1,011.00 | -0.20% | 2,200 |
| Aug 3, 2026 | 1,012.00 | 1,014.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.10% | 2,400 |
| Jul 31, 2026 | 1,011.00 | 1,014.00 | 1,011.00 | 1,014.00 | 1,014.00 | - | 2,300 |
| Jul 30, 2026 | 1,010.00 | 1,014.00 | 1,006.00 | 1,014.00 | 1,014.00 | 0.40% | 1,800 |
| Jul 29, 2026 | 1,010.00 | 1,010.00 | 1,008.00 | 1,010.00 | 1,010.00 | -0.30% | 2,700 |
| Jul 28, 2026 | 1,008.00 | 1,014.00 | 1,008.00 | 1,013.00 | 1,013.00 | 0.50% | 2,500 |
| Jul 27, 2026 | 1,009.00 | 1,010.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.20% | 2,600 |
| Jul 24, 2026 | 1,009.00 | 1,010.00 | 1,009.00 | 1,010.00 | 1,010.00 | - | 900 |
| Jul 23, 2026 | 1,010.00 | 1,011.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.39% | 1,400 |
| Jul 22, 2026 | 1,010.00 | 1,014.00 | 1,010.00 | 1,014.00 | 1,014.00 | 0.30% | 1,400 |
| Jul 21, 2026 | 1,020.00 | 1,020.00 | 1,008.00 | 1,011.00 | 1,011.00 | -0.39% | 2,300 |
| Jul 17, 2026 | 1,015.00 | 1,016.00 | 1,014.00 | 1,015.00 | 1,015.00 | 0.10% | 1,300 |
| Jul 16, 2026 | 1,016.00 | 1,017.00 | 1,014.00 | 1,014.00 | 1,014.00 | 0.20% | 800 |
| Jul 15, 2026 | 1,018.00 | 1,018.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.59% | 1,800 |
| Jul 14, 2026 | 1,014.00 | 1,018.00 | 1,014.00 | 1,018.00 | 1,018.00 | 0.49% | 1,800 |
| Jul 13, 2026 | 1,010.00 | 1,014.00 | 1,010.00 | 1,013.00 | 1,013.00 | 0.50% | 5,300 |
| Jul 10, 2026 | 1,002.00 | 1,009.00 | 1,002.00 | 1,008.00 | 1,008.00 | 0.20% | 1,200 |
| Jul 9, 2026 | 1,005.00 | 1,006.00 | 1,004.00 | 1,006.00 | 1,006.00 | 0.20% | 800 |
| Jul 8, 2026 | 1,006.00 | 1,006.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.20% | 400 |
| Jul 7, 2026 | 1,005.00 | 1,008.00 | 1,004.00 | 1,006.00 | 1,006.00 | 0.30% | 1,800 |
| Jul 6, 2026 | 1,004.00 | 1,004.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0.20% | 700 |
| Jul 3, 2026 | 1,002.00 | 1,002.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.10% | 700 |
| Jul 2, 2026 | 1,002.00 | 1,002.00 | 1,000.00 | 1,002.00 | 1,002.00 | - | 1,800 |
| Jul 1, 2026 | 1,001.00 | 1,002.00 | 1,001.00 | 1,002.00 | 1,002.00 | - | 300 |
| Jun 30, 2026 | 1,005.00 | 1,005.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.20% | 1,300 |
| Jun 29, 2026 | 1,004.00 | 1,004.00 | 1,001.00 | 1,004.00 | 1,004.00 | 0.30% | 2,600 |
| 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 |