Uniform Next Co., Ltd. (TYO:3566)
Japan · Delayed Price · Currency is JPY 620.00
-5.00 (-0.80%)
Sep 5, 2025, 3:30 PM JST
Uniform Next Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 625.00 | 635.00 | 608.00 | 620.00 | 620.00 | -0.80% | 16,800 |
| Sep 4, 2025 | 610.00 | 625.00 | 609.00 | 625.00 | 625.00 | 2.12% | 15,600 |
| Sep 3, 2025 | 620.00 | 626.00 | 612.00 | 612.00 | 612.00 | 2.34% | 37,400 |
| Sep 2, 2025 | 598.00 | 601.00 | 597.00 | 598.00 | 598.00 | - | 1,800 |
| Sep 1, 2025 | 595.00 | 602.00 | 595.00 | 598.00 | 598.00 | 0.84% | 6,800 |
| Aug 29, 2025 | 592.00 | 594.00 | 592.00 | 593.00 | 593.00 | 0.17% | 600 |
| Aug 28, 2025 | 590.00 | 596.00 | 590.00 | 592.00 | 592.00 | 0.34% | 4,800 |
| Aug 27, 2025 | 587.00 | 590.00 | 585.00 | 590.00 | 590.00 | 0.51% | 4,100 |
| Aug 26, 2025 | 582.00 | 589.00 | 582.00 | 587.00 | 587.00 | 0.34% | 3,800 |
| Aug 25, 2025 | 585.00 | 587.00 | 584.00 | 585.00 | 585.00 | - | 3,700 |
| Aug 22, 2025 | 588.00 | 589.00 | 584.00 | 585.00 | 585.00 | -0.51% | 4,000 |
| Aug 21, 2025 | 587.00 | 594.00 | 586.00 | 588.00 | 588.00 | -0.34% | 4,400 |
| Aug 20, 2025 | 585.00 | 591.00 | 583.00 | 590.00 | 590.00 | 0.85% | 7,300 |
| Aug 19, 2025 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | - | 5,300 |
| Aug 18, 2025 | 590.00 | 595.00 | 576.00 | 585.00 | 585.00 | -0.51% | 13,400 |
| Aug 15, 2025 | 592.00 | 593.00 | 588.00 | 588.00 | 588.00 | -0.68% | 2,800 |
| Aug 14, 2025 | 596.00 | 596.00 | 591.00 | 592.00 | 592.00 | -0.67% | 3,700 |
| Aug 13, 2025 | 596.00 | 596.00 | 586.00 | 596.00 | 596.00 | - | 9,100 |
| Aug 12, 2025 | 596.00 | 598.00 | 591.00 | 596.00 | 596.00 | 0.51% | 19,000 |
| Aug 8, 2025 | 601.00 | 601.00 | 591.00 | 593.00 | 593.00 | -1.17% | 16,400 |
| Aug 7, 2025 | 605.00 | 608.00 | 600.00 | 600.00 | 600.00 | -0.83% | 10,900 |
| Aug 6, 2025 | 601.00 | 612.00 | 601.00 | 605.00 | 605.00 | 0.67% | 6,200 |
| Aug 5, 2025 | 621.00 | 621.00 | 599.00 | 601.00 | 601.00 | -0.83% | 36,400 |
| Aug 4, 2025 | 609.00 | 613.00 | 596.00 | 606.00 | 606.00 | -2.10% | 19,100 |
| Aug 1, 2025 | 610.00 | 644.00 | 610.00 | 619.00 | 619.00 | 1.64% | 58,300 |
| Jul 31, 2025 | 601.00 | 609.00 | 599.00 | 609.00 | 609.00 | 1.67% | 8,700 |
| Jul 30, 2025 | 605.00 | 605.00 | 594.00 | 599.00 | 599.00 | - | 8,100 |
| Jul 29, 2025 | 600.00 | 605.00 | 596.00 | 599.00 | 599.00 | - | 4,000 |
| Jul 28, 2025 | 602.00 | 609.00 | 599.00 | 599.00 | 599.00 | 0.17% | 12,800 |
| Jul 25, 2025 | 601.00 | 603.00 | 595.00 | 598.00 | 598.00 | - | 4,200 |
| Jul 24, 2025 | 588.00 | 605.00 | 585.00 | 598.00 | 598.00 | 1.70% | 12,400 |
| Jul 23, 2025 | 588.00 | 591.00 | 586.00 | 588.00 | 588.00 | - | 5,800 |
| Jul 22, 2025 | 588.00 | 592.00 | 588.00 | 588.00 | 588.00 | - | 4,600 |
| Jul 18, 2025 | 593.00 | 593.00 | 586.00 | 588.00 | 588.00 | -0.68% | 6,700 |
| Jul 17, 2025 | 595.00 | 597.00 | 589.00 | 592.00 | 592.00 | -0.67% | 6,800 |
| Jul 16, 2025 | 609.00 | 609.00 | 596.00 | 596.00 | 596.00 | -2.30% | 8,600 |
| Jul 15, 2025 | 591.00 | 621.00 | 587.00 | 610.00 | 610.00 | 3.21% | 27,500 |
| Jul 14, 2025 | 599.00 | 599.00 | 587.00 | 591.00 | 591.00 | -1.01% | 7,700 |
| Jul 11, 2025 | 602.00 | 604.00 | 595.00 | 597.00 | 597.00 | -0.33% | 8,100 |
| Jul 10, 2025 | 596.00 | 600.00 | 596.00 | 599.00 | 599.00 | 0.50% | 3,900 |
| Jul 9, 2025 | 606.00 | 606.00 | 591.00 | 596.00 | 596.00 | -1.00% | 5,000 |
| Jul 8, 2025 | 600.00 | 605.00 | 592.00 | 602.00 | 602.00 | 0.33% | 5,700 |
| Jul 7, 2025 | 596.00 | 608.00 | 596.00 | 600.00 | 600.00 | 0.84% | 4,900 |
| Jul 4, 2025 | 611.00 | 611.00 | 589.00 | 595.00 | 595.00 | -2.30% | 13,700 |
| Jul 3, 2025 | 630.00 | 633.00 | 605.00 | 609.00 | 609.00 | 1.50% | 32,500 |
| Jul 2, 2025 | 593.00 | 638.00 | 593.00 | 600.00 | 600.00 | 1.87% | 31,300 |
| Jul 1, 2025 | 591.00 | 591.00 | 583.00 | 589.00 | 589.00 | 0.68% | 12,200 |
| Jun 30, 2025 | 585.00 | 597.00 | 585.00 | 585.00 | 585.00 | 0.34% | 5,300 |
| Jun 27, 2025 | 591.00 | 600.00 | 582.00 | 583.00 | 583.00 | 0.34% | 9,200 |
| Jun 26, 2025 | 586.00 | 587.00 | 581.00 | 581.00 | 581.00 | -0.85% | 4,000 |