Uniform Next Co., Ltd. (TYO:3566)
Japan · Delayed Price · Currency is JPY 682.00
-11.00 (-1.59%)
Mar 9, 2026, 3:30 PM JST
Uniform Next Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 671.00 | 684.00 | 669.00 | 676.00 | 676.00 | -2.45% | 8,700 |
| Mar 6, 2026 | 703.00 | 706.00 | 693.00 | 693.00 | 693.00 | -0.29% | 7,300 |
| Mar 5, 2026 | 703.00 | 710.00 | 695.00 | 695.00 | 695.00 | 3.27% | 15,500 |
| Mar 4, 2026 | 720.00 | 720.00 | 660.00 | 673.00 | 673.00 | -5.21% | 39,000 |
| Mar 3, 2026 | 702.00 | 717.00 | 702.00 | 710.00 | 710.00 | - | 11,800 |
| Mar 2, 2026 | 715.00 | 729.00 | 710.00 | 710.00 | 710.00 | -1.66% | 12,800 |
| Feb 27, 2026 | 722.00 | 724.00 | 719.00 | 722.00 | 722.00 | 0.42% | 1,600 |
| Feb 26, 2026 | 714.00 | 728.00 | 714.00 | 719.00 | 719.00 | 0.84% | 4,000 |
| Feb 25, 2026 | 724.00 | 724.00 | 713.00 | 713.00 | 713.00 | -1.52% | 7,400 |
| Feb 24, 2026 | 729.00 | 733.00 | 724.00 | 724.00 | 724.00 | -0.69% | 3,900 |
| Feb 20, 2026 | 743.00 | 743.00 | 729.00 | 729.00 | 729.00 | -1.62% | 3,000 |
| Feb 19, 2026 | 729.00 | 741.00 | 729.00 | 741.00 | 741.00 | 1.65% | 2,800 |
| Feb 18, 2026 | 722.00 | 734.00 | 709.00 | 729.00 | 729.00 | 0.97% | 6,600 |
| Feb 17, 2026 | 728.00 | 731.00 | 722.00 | 722.00 | 722.00 | -1.77% | 3,200 |
| Feb 16, 2026 | 744.00 | 744.00 | 735.00 | 735.00 | 735.00 | 0.27% | 2,900 |
| Feb 13, 2026 | 736.00 | 749.00 | 725.00 | 733.00 | 733.00 | -0.41% | 6,900 |
| Feb 12, 2026 | 748.00 | 755.00 | 733.00 | 736.00 | 736.00 | -1.60% | 8,500 |
| Feb 10, 2026 | 723.00 | 748.00 | 720.00 | 748.00 | 748.00 | 3.60% | 11,500 |
| Feb 9, 2026 | 727.00 | 730.00 | 720.00 | 722.00 | 722.00 | -0.69% | 11,900 |
| Feb 6, 2026 | 741.00 | 750.00 | 717.00 | 727.00 | 727.00 | -1.62% | 18,500 |
| Feb 5, 2026 | 717.00 | 759.00 | 709.00 | 739.00 | 739.00 | 3.79% | 149,100 |
| Feb 4, 2026 | 692.00 | 741.00 | 692.00 | 712.00 | 712.00 | 2.89% | 176,200 |
| Feb 3, 2026 | 678.00 | 692.00 | 677.00 | 692.00 | 692.00 | 2.82% | 14,900 |
| Feb 2, 2026 | 686.00 | 686.00 | 673.00 | 673.00 | 673.00 | -1.03% | 7,900 |
| Jan 30, 2026 | 671.00 | 680.00 | 670.00 | 680.00 | 680.00 | 1.49% | 9,000 |
| Jan 29, 2026 | 684.00 | 684.00 | 670.00 | 670.00 | 670.00 | -1.33% | 11,300 |
| Jan 28, 2026 | 670.00 | 680.00 | 670.00 | 679.00 | 679.00 | 1.04% | 7,800 |
| Jan 27, 2026 | 680.00 | 680.00 | 672.00 | 672.00 | 672.00 | -0.59% | 3,800 |
| Jan 26, 2026 | 687.00 | 688.00 | 676.00 | 676.00 | 676.00 | -1.31% | 2,900 |
| Jan 23, 2026 | 681.00 | 690.00 | 681.00 | 685.00 | 685.00 | 0.59% | 8,700 |
| Jan 22, 2026 | 673.00 | 681.00 | 665.00 | 681.00 | 681.00 | 1.19% | 14,000 |
| Jan 21, 2026 | 665.00 | 673.00 | 665.00 | 673.00 | 673.00 | 0.75% | 3,300 |
| Jan 20, 2026 | 673.00 | 676.00 | 668.00 | 668.00 | 668.00 | -0.74% | 5,800 |
| Jan 19, 2026 | 668.00 | 673.00 | 667.00 | 673.00 | 673.00 | 0.75% | 4,300 |
| Jan 16, 2026 | 663.00 | 679.00 | 652.00 | 668.00 | 668.00 | 0.15% | 9,200 |
| Jan 15, 2026 | 670.00 | 674.00 | 660.00 | 667.00 | 667.00 | 1.06% | 7,700 |
| Jan 14, 2026 | 656.00 | 666.00 | 656.00 | 660.00 | 660.00 | - | 2,300 |
| Jan 13, 2026 | 667.00 | 670.00 | 659.00 | 660.00 | 660.00 | 0.15% | 5,700 |
| Jan 9, 2026 | 662.00 | 667.00 | 654.00 | 659.00 | 659.00 | -0.15% | 6,300 |
| Jan 8, 2026 | 658.00 | 666.00 | 657.00 | 660.00 | 660.00 | -0.15% | 6,000 |
| Jan 7, 2026 | 665.00 | 665.00 | 660.00 | 661.00 | 661.00 | -0.60% | 4,300 |
| Jan 6, 2026 | 660.00 | 666.00 | 660.00 | 665.00 | 665.00 | 0.76% | 2,800 |
| Jan 5, 2026 | 671.00 | 672.00 | 655.00 | 660.00 | 660.00 | -1.05% | 13,100 |
| Dec 30, 2025 | 666.00 | 670.00 | 665.00 | 667.00 | 667.00 | - | 5,500 |
| Dec 29, 2025 | 665.00 | 677.00 | 663.00 | 667.00 | 667.00 | -2.77% | 17,000 |
| Dec 26, 2025 | 695.00 | 697.00 | 683.00 | 686.00 | 681.00 | -1.29% | 12,700 |
| Dec 25, 2025 | 692.00 | 697.00 | 689.00 | 695.00 | 689.93 | 0.72% | 6,300 |
| Dec 24, 2025 | 688.00 | 691.00 | 680.00 | 690.00 | 684.97 | 0.29% | 7,000 |
| Dec 23, 2025 | 697.00 | 697.00 | 687.00 | 688.00 | 682.99 | -0.15% | 5,100 |
| Dec 22, 2025 | 693.00 | 698.00 | 689.00 | 689.00 | 683.98 | -0.58% | 6,200 |