Uniform Next Co., Ltd. (TYO:3566)
Japan · Delayed Price · Currency is JPY 662.00
-3.00 (-0.45%)
At close: Dec 5, 2025
Uniform Next Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 662.00 | 663.00 | 661.00 | 662.00 | 662.00 | -0.45% | 3,100 |
| Dec 4, 2025 | 679.00 | 688.00 | 665.00 | 665.00 | 665.00 | -1.63% | 16,000 |
| Dec 3, 2025 | 674.00 | 679.00 | 670.00 | 676.00 | 676.00 | 0.30% | 2,700 |
| Dec 2, 2025 | 674.00 | 674.00 | 670.00 | 674.00 | 674.00 | 0.45% | 1,600 |
| Dec 1, 2025 | 688.00 | 688.00 | 666.00 | 671.00 | 671.00 | -1.03% | 6,700 |
| Nov 28, 2025 | 685.00 | 688.00 | 670.00 | 678.00 | 678.00 | -0.59% | 4,700 |
| Nov 27, 2025 | 680.00 | 685.00 | 680.00 | 682.00 | 682.00 | 0.29% | 2,300 |
| Nov 26, 2025 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | - | 5,100 |
| Nov 25, 2025 | 674.00 | 690.00 | 674.00 | 680.00 | 680.00 | 0.89% | 4,900 |
| Nov 21, 2025 | 659.00 | 675.00 | 651.00 | 674.00 | 674.00 | 2.28% | 8,300 |
| Nov 20, 2025 | 644.00 | 659.00 | 644.00 | 659.00 | 659.00 | 2.33% | 3,800 |
| Nov 19, 2025 | 645.00 | 652.00 | 643.00 | 644.00 | 644.00 | -0.16% | 5,300 |
| Nov 18, 2025 | 654.00 | 654.00 | 636.00 | 645.00 | 645.00 | -1.68% | 18,200 |
| Nov 17, 2025 | 656.00 | 662.00 | 654.00 | 656.00 | 656.00 | -0.46% | 8,300 |
| Nov 14, 2025 | 662.00 | 663.00 | 659.00 | 659.00 | 659.00 | -0.75% | 4,300 |
| Nov 13, 2025 | 656.00 | 670.00 | 656.00 | 664.00 | 664.00 | 1.53% | 3,700 |
| Nov 12, 2025 | 680.00 | 686.00 | 647.00 | 654.00 | 654.00 | -0.91% | 22,000 |
| Nov 11, 2025 | 689.00 | 689.00 | 655.00 | 660.00 | 660.00 | -3.37% | 15,800 |
| Nov 10, 2025 | 679.00 | 698.00 | 675.00 | 683.00 | 683.00 | 1.19% | 17,900 |
| Nov 7, 2025 | 700.00 | 700.00 | 672.00 | 675.00 | 675.00 | -3.57% | 12,800 |
| Nov 6, 2025 | 710.00 | 720.00 | 675.00 | 700.00 | 700.00 | 4.48% | 87,200 |
| Nov 5, 2025 | 640.00 | 686.00 | 617.00 | 670.00 | 670.00 | 4.69% | 80,300 |
| Nov 4, 2025 | 626.00 | 642.00 | 623.00 | 640.00 | 640.00 | 3.23% | 9,900 |
| Oct 31, 2025 | 621.00 | 621.00 | 615.00 | 620.00 | 620.00 | -0.16% | 11,600 |
| Oct 30, 2025 | 626.00 | 629.00 | 620.00 | 621.00 | 621.00 | -1.58% | 3,500 |
| Oct 29, 2025 | 632.00 | 632.00 | 625.00 | 631.00 | 631.00 | -1.41% | 5,600 |
| Oct 28, 2025 | 626.00 | 641.00 | 619.00 | 640.00 | 640.00 | 3.23% | 7,600 |
| Oct 27, 2025 | 625.00 | 625.00 | 618.00 | 620.00 | 620.00 | 0.49% | 7,300 |
| Oct 24, 2025 | 615.00 | 617.00 | 613.00 | 617.00 | 617.00 | 0.33% | 1,100 |
| Oct 23, 2025 | 607.00 | 615.00 | 606.00 | 615.00 | 615.00 | 1.32% | 5,000 |
| Oct 22, 2025 | 606.00 | 612.00 | 602.00 | 607.00 | 607.00 | 0.83% | 5,400 |
| Oct 21, 2025 | 605.00 | 606.00 | 602.00 | 602.00 | 602.00 | -0.50% | 2,700 |
| Oct 20, 2025 | 601.00 | 609.00 | 601.00 | 605.00 | 605.00 | 1.34% | 8,300 |
| Oct 17, 2025 | 595.00 | 601.00 | 595.00 | 597.00 | 597.00 | -0.83% | 4,100 |
| Oct 16, 2025 | 599.00 | 605.00 | 593.00 | 602.00 | 602.00 | 1.52% | 3,700 |
| Oct 15, 2025 | 591.00 | 595.00 | 585.00 | 593.00 | 593.00 | - | 32,400 |
| Oct 14, 2025 | 606.00 | 608.00 | 593.00 | 593.00 | 593.00 | -3.26% | 25,700 |
| Oct 10, 2025 | 619.00 | 619.00 | 612.00 | 613.00 | 613.00 | -1.45% | 10,600 |
| Oct 9, 2025 | 625.00 | 632.00 | 622.00 | 622.00 | 622.00 | -0.48% | 7,800 |
| Oct 8, 2025 | 630.00 | 634.00 | 624.00 | 625.00 | 625.00 | -1.88% | 7,400 |
| Oct 7, 2025 | 644.00 | 644.00 | 622.00 | 637.00 | 637.00 | -0.78% | 9,700 |
| Oct 6, 2025 | 649.00 | 650.00 | 632.00 | 642.00 | 642.00 | 0.78% | 11,400 |
| Oct 3, 2025 | 624.00 | 638.00 | 617.00 | 637.00 | 637.00 | 4.94% | 22,700 |
| Oct 2, 2025 | 608.00 | 613.00 | 603.00 | 607.00 | 607.00 | -0.16% | 6,900 |
| Oct 1, 2025 | 618.00 | 618.00 | 602.00 | 608.00 | 608.00 | -1.14% | 14,500 |
| Sep 30, 2025 | 617.00 | 619.00 | 608.00 | 615.00 | 615.00 | 0.16% | 2,300 |
| Sep 29, 2025 | 614.00 | 618.00 | 611.00 | 614.00 | 614.00 | - | 1,200 |
| Sep 26, 2025 | 607.00 | 614.00 | 605.00 | 614.00 | 614.00 | 1.15% | 5,600 |
| Sep 25, 2025 | 625.00 | 625.00 | 606.00 | 607.00 | 607.00 | -2.88% | 9,800 |
| Sep 24, 2025 | 630.00 | 630.00 | 623.00 | 625.00 | 625.00 | -0.16% | 1,200 |