Uniform Next Co., Ltd. (TYO:3566)
Japan · Delayed Price · Currency is JPY 607.00
+5.00 (0.83%)
Oct 22, 2025, 3:30 PM JST
Uniform Next Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 606.00 | 612.00 | 602.00 | 607.00 | 607.00 | 0.83% | 3,400 |
| 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 |
| Sep 22, 2025 | 625.00 | 633.00 | 625.00 | 626.00 | 626.00 | 0.16% | 13,100 |
| Sep 19, 2025 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 0.32% | 4,300 |
| Sep 18, 2025 | 620.00 | 623.00 | 616.00 | 623.00 | 623.00 | 0.48% | 2,200 |
| Sep 17, 2025 | 620.00 | 620.00 | 617.00 | 620.00 | 620.00 | -0.32% | 2,200 |
| Sep 16, 2025 | 618.00 | 625.00 | 618.00 | 622.00 | 622.00 | 0.65% | 6,500 |
| Sep 12, 2025 | 611.00 | 618.00 | 607.00 | 618.00 | 618.00 | 0.98% | 3,600 |
| Sep 11, 2025 | 622.00 | 622.00 | 612.00 | 612.00 | 612.00 | -1.13% | 5,800 |
| Sep 10, 2025 | 622.00 | 622.00 | 609.00 | 619.00 | 619.00 | -0.16% | 8,700 |
| Sep 9, 2025 | 620.00 | 621.00 | 613.00 | 620.00 | 620.00 | - | 7,400 |
| Sep 8, 2025 | 615.00 | 624.00 | 611.00 | 620.00 | 620.00 | - | 13,200 |
| 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 |