Uniform Next Co., Ltd. (TYO:3566)
Japan · Delayed Price · Currency is JPY 687.00
-6.00 (-0.87%)
Oct 7, 2026, 3:30 PM JST
Uniform Next Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 693.00 | 695.00 | 687.00 | 687.00 | 687.00 | -0.87% | 9,600 |
| Oct 6, 2026 | 691.00 | 693.00 | 682.00 | 693.00 | 693.00 | 0.43% | 8,500 |
| Oct 5, 2026 | 700.00 | 705.00 | 682.00 | 690.00 | 690.00 | -3.77% | 19,700 |
| Oct 2, 2026 | 720.00 | 726.00 | 715.00 | 717.00 | 717.00 | -0.42% | 2,900 |
| Oct 1, 2026 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | -0.55% | 3,000 |
| Sep 30, 2026 | 731.00 | 731.00 | 716.00 | 724.00 | 724.00 | -1.09% | 3,600 |
| Sep 29, 2026 | 725.00 | 732.00 | 705.00 | 732.00 | 732.00 | 1.95% | 6,100 |
| Sep 28, 2026 | 727.00 | 727.00 | 713.00 | 718.00 | 718.00 | -0.83% | 6,100 |
| Sep 25, 2026 | 724.00 | 729.00 | 720.00 | 724.00 | 724.00 | - | 2,700 |
| Sep 24, 2026 | 731.00 | 732.00 | 721.00 | 724.00 | 724.00 | -0.41% | 3,200 |
| Sep 18, 2026 | 726.00 | 727.00 | 720.00 | 727.00 | 727.00 | 0.14% | 2,400 |
| Sep 17, 2026 | 715.00 | 726.00 | 714.00 | 726.00 | 726.00 | 3.27% | 5,200 |
| Sep 16, 2026 | 701.00 | 710.00 | 701.00 | 703.00 | 703.00 | 0.29% | 3,400 |
| Sep 15, 2026 | 693.00 | 702.00 | 693.00 | 701.00 | 701.00 | 0.43% | 3,200 |
| Sep 14, 2026 | 709.00 | 709.00 | 696.00 | 698.00 | 698.00 | -0.57% | 6,800 |
| Sep 11, 2026 | 719.00 | 719.00 | 700.00 | 702.00 | 702.00 | -1.27% | 5,700 |
| Sep 10, 2026 | 689.00 | 711.00 | 689.00 | 711.00 | 711.00 | 3.04% | 5,200 |
| Sep 9, 2026 | 681.00 | 690.00 | 671.00 | 690.00 | 690.00 | 0.15% | 15,800 |
| Sep 8, 2026 | 720.00 | 721.00 | 684.00 | 689.00 | 689.00 | -4.57% | 35,100 |
| Sep 7, 2026 | 713.00 | 738.00 | 708.00 | 722.00 | 722.00 | -6.11% | 30,700 |
| Sep 4, 2026 | 772.00 | 772.00 | 764.00 | 769.00 | 769.00 | 0.13% | 1,700 |
| Sep 3, 2026 | 768.00 | 770.00 | 762.00 | 768.00 | 768.00 | 0.66% | 700 |
| Sep 2, 2026 | 759.00 | 769.00 | 759.00 | 763.00 | 763.00 | -0.13% | 2,200 |
| Sep 1, 2026 | 762.00 | 766.00 | 753.00 | 764.00 | 764.00 | 0.26% | 10,500 |
| Aug 31, 2026 | 764.00 | 766.00 | 762.00 | 762.00 | 762.00 | 0.13% | 3,000 |
| Aug 28, 2026 | 766.00 | 767.00 | 754.00 | 761.00 | 761.00 | -0.65% | 12,300 |
| Aug 27, 2026 | 775.00 | 775.00 | 761.00 | 766.00 | 766.00 | -1.16% | 4,500 |
| Aug 26, 2026 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | 1.97% | 5,700 |
| Aug 25, 2026 | 755.00 | 760.00 | 745.00 | 760.00 | 760.00 | 0.66% | 9,900 |
| Aug 24, 2026 | 756.00 | 760.00 | 752.00 | 755.00 | 755.00 | -0.13% | 4,200 |
| Aug 21, 2026 | 755.00 | 762.00 | 751.00 | 756.00 | 756.00 | 0.27% | 3,700 |
| Aug 20, 2026 | 761.00 | 765.00 | 754.00 | 754.00 | 754.00 | - | 1,500 |
| Aug 19, 2026 | 758.00 | 762.00 | 740.00 | 754.00 | 754.00 | - | 13,400 |
| Aug 18, 2026 | 765.00 | 767.00 | 754.00 | 754.00 | 754.00 | -0.79% | 6,500 |
| Aug 17, 2026 | 761.00 | 779.00 | 760.00 | 760.00 | 760.00 | -0.39% | 14,100 |
| Aug 14, 2026 | 790.00 | 790.00 | 740.00 | 763.00 | 763.00 | -3.42% | 41,700 |
| Aug 13, 2026 | 772.00 | 803.00 | 766.00 | 790.00 | 790.00 | 2.33% | 19,400 |
| Aug 12, 2026 | 791.00 | 792.00 | 769.00 | 772.00 | 772.00 | 1.45% | 9,800 |
| Aug 10, 2026 | 768.00 | 787.00 | 754.00 | 761.00 | 761.00 | -1.04% | 10,700 |
| Aug 7, 2026 | 782.00 | 791.00 | 756.00 | 769.00 | 769.00 | -2.29% | 24,400 |
| Aug 6, 2026 | 816.00 | 821.00 | 787.00 | 787.00 | 787.00 | -6.75% | 23,400 |
| Aug 5, 2026 | 826.00 | 856.00 | 821.00 | 844.00 | 844.00 | 2.18% | 6,100 |
| Aug 4, 2026 | 828.00 | 843.00 | 826.00 | 826.00 | 826.00 | -0.24% | 6,400 |
| Aug 3, 2026 | 836.00 | 842.00 | 800.00 | 828.00 | 828.00 | -1.08% | 25,100 |
| Jul 31, 2026 | 900.00 | 945.00 | 828.00 | 837.00 | 837.00 | -6.90% | 32,200 |
| Jul 30, 2026 | 886.00 | 899.00 | 873.00 | 899.00 | 899.00 | 2.98% | 11,700 |
| Jul 29, 2026 | 886.00 | 887.00 | 873.00 | 873.00 | 873.00 | -0.57% | 4,100 |
| Jul 28, 2026 | 871.00 | 885.00 | 867.00 | 878.00 | 878.00 | 0.34% | 7,400 |
| Jul 27, 2026 | 870.00 | 889.00 | 863.00 | 875.00 | 875.00 | 1.27% | 11,800 |
| Jul 24, 2026 | 883.00 | 886.00 | 864.00 | 864.00 | 864.00 | -3.14% | 9,700 |