Uniform Next Co., Ltd. (TYO:3566)
Japan · Delayed Price · Currency is JPY 855.00
-14.00 (-1.61%)
Jun 23, 2026, 3:30 PM JST
Uniform Next Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 886.00 | 889.00 | 859.00 | 889.00 | 889.00 | -0.22% | 9,700 |
| Jun 18, 2026 | 895.00 | 897.00 | 881.00 | 891.00 | 891.00 | -0.89% | 9,500 |
| Jun 17, 2026 | 893.00 | 920.00 | 881.00 | 899.00 | 899.00 | 1.12% | 12,700 |
| Jun 16, 2026 | 945.00 | 945.00 | 889.00 | 889.00 | 889.00 | -4.41% | 21,500 |
| Jun 15, 2026 | 977.00 | 980.00 | 930.00 | 930.00 | 930.00 | 1.42% | 7,500 |
| Jun 12, 2026 | 931.00 | 938.00 | 914.00 | 917.00 | 917.00 | 0.11% | 5,500 |
| Jun 11, 2026 | 941.00 | 955.00 | 905.00 | 916.00 | 916.00 | 0.55% | 19,400 |
| Jun 10, 2026 | 955.00 | 970.00 | 911.00 | 911.00 | 911.00 | -4.31% | 17,400 |
| Jun 9, 2026 | 1,035.00 | 1,048.00 | 935.00 | 952.00 | 952.00 | -2.36% | 20,800 |
| Jun 8, 2026 | 950.00 | 1,060.00 | 950.00 | 975.00 | 975.00 | 1.04% | 41,800 |
| Jun 5, 2026 | 927.00 | 973.00 | 927.00 | 965.00 | 965.00 | 4.55% | 20,300 |
| Jun 4, 2026 | 925.00 | 928.00 | 906.00 | 923.00 | 923.00 | -0.54% | 8,100 |
| Jun 3, 2026 | 905.00 | 930.00 | 902.00 | 928.00 | 928.00 | 4.15% | 17,400 |
| Jun 2, 2026 | 920.00 | 920.00 | 889.00 | 891.00 | 891.00 | -2.73% | 8,400 |
| Jun 1, 2026 | 890.00 | 920.00 | 890.00 | 916.00 | 916.00 | 3.39% | 3,700 |
| May 29, 2026 | 881.00 | 894.00 | 879.00 | 886.00 | 886.00 | 0.68% | 1,400 |
| May 28, 2026 | 881.00 | 920.00 | 880.00 | 880.00 | 880.00 | -0.11% | 10,700 |
| May 27, 2026 | 890.00 | 899.00 | 874.00 | 881.00 | 881.00 | -2.65% | 5,200 |
| May 26, 2026 | 868.00 | 912.00 | 860.00 | 905.00 | 905.00 | 4.26% | 9,900 |
| May 25, 2026 | 882.00 | 898.00 | 865.00 | 868.00 | 868.00 | -1.59% | 5,600 |
| May 22, 2026 | 879.00 | 882.00 | 869.00 | 882.00 | 882.00 | -0.79% | 2,800 |
| May 21, 2026 | 871.00 | 895.00 | 870.00 | 889.00 | 889.00 | 2.89% | 5,700 |
| May 20, 2026 | 888.00 | 888.00 | 862.00 | 864.00 | 864.00 | -2.81% | 6,100 |
| May 19, 2026 | 909.00 | 910.00 | 889.00 | 889.00 | 889.00 | -2.09% | 6,500 |
| May 18, 2026 | 889.00 | 908.00 | 871.00 | 908.00 | 908.00 | -1.20% | 8,400 |
| May 15, 2026 | 930.00 | 930.00 | 907.00 | 919.00 | 919.00 | 3.84% | 12,700 |
| May 14, 2026 | 909.00 | 919.00 | 852.00 | 885.00 | 885.00 | -2.64% | 21,100 |
| May 13, 2026 | 888.00 | 913.00 | 886.00 | 909.00 | 909.00 | 1.45% | 4,800 |
| May 12, 2026 | 885.00 | 925.00 | 869.00 | 896.00 | 896.00 | -0.44% | 10,500 |
| May 11, 2026 | 945.00 | 945.00 | 900.00 | 900.00 | 900.00 | -4.05% | 17,500 |
| May 8, 2026 | 956.00 | 956.00 | 890.00 | 938.00 | 938.00 | 11.14% | 47,100 |
| May 7, 2026 | 819.00 | 860.00 | 815.00 | 844.00 | 844.00 | 3.69% | 26,400 |
| May 1, 2026 | 810.00 | 814.00 | 802.00 | 814.00 | 814.00 | 0.49% | 3,600 |
| Apr 30, 2026 | 809.00 | 810.00 | 800.00 | 810.00 | 810.00 | 0.75% | 3,000 |
| Apr 28, 2026 | 796.00 | 816.00 | 795.00 | 804.00 | 804.00 | -0.50% | 9,400 |
| Apr 27, 2026 | 792.00 | 808.00 | 790.00 | 808.00 | 808.00 | 1.89% | 1,800 |
| Apr 24, 2026 | 800.00 | 807.00 | 791.00 | 793.00 | 793.00 | -1.73% | 1,400 |
| Apr 23, 2026 | 795.00 | 810.00 | 782.00 | 807.00 | 807.00 | 1.51% | 9,500 |
| Apr 22, 2026 | 801.00 | 805.00 | 794.00 | 795.00 | 795.00 | -1.73% | 5,700 |
| Apr 21, 2026 | 829.00 | 829.00 | 801.00 | 809.00 | 809.00 | -1.34% | 4,000 |
| Apr 20, 2026 | 819.00 | 827.00 | 810.00 | 820.00 | 820.00 | 1.36% | 7,000 |
| Apr 17, 2026 | 809.00 | 818.00 | 799.00 | 809.00 | 809.00 | - | 3,500 |
| Apr 16, 2026 | 785.00 | 825.00 | 785.00 | 809.00 | 809.00 | 3.32% | 6,800 |
| Apr 15, 2026 | 820.00 | 820.00 | 780.00 | 783.00 | 783.00 | -4.51% | 11,500 |
| Apr 14, 2026 | 788.00 | 843.00 | 788.00 | 820.00 | 820.00 | 5.81% | 26,400 |
| Apr 13, 2026 | 745.00 | 779.00 | 745.00 | 775.00 | 775.00 | 5.16% | 27,700 |
| Apr 10, 2026 | 712.00 | 737.00 | 700.00 | 737.00 | 737.00 | 3.66% | 9,900 |
| Apr 9, 2026 | 729.00 | 729.00 | 711.00 | 711.00 | 711.00 | -1.66% | 7,900 |
| Apr 8, 2026 | 751.00 | 751.00 | 718.00 | 723.00 | 723.00 | 2.41% | 11,500 |
| Apr 7, 2026 | 694.00 | 707.00 | 694.00 | 706.00 | 706.00 | 2.02% | 4,200 |