Uniform Next Co., Ltd. (TYO:3566)
Japan · Delayed Price · Currency is JPY 767.00
-8.00 (-1.03%)
Aug 27, 2026, 12:30 PM JST
Uniform Next Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 889.00 | 899.00 | 880.00 | 892.00 | 892.00 | 1.36% | 3,300 |
| Jul 22, 2026 | 899.00 | 899.00 | 880.00 | 880.00 | 880.00 | -0.45% | 4,400 |
| Jul 21, 2026 | 886.00 | 897.00 | 883.00 | 884.00 | 884.00 | 1.26% | 1,700 |
| Jul 17, 2026 | 880.00 | 900.00 | 870.00 | 873.00 | 873.00 | - | 6,200 |
| Jul 16, 2026 | 875.00 | 892.00 | 864.00 | 873.00 | 873.00 | 1.51% | 9,500 |
| Jul 15, 2026 | 873.00 | 897.00 | 860.00 | 860.00 | 860.00 | -2.38% | 5,300 |
| Jul 14, 2026 | 896.00 | 909.00 | 879.00 | 881.00 | 881.00 | -0.79% | 5,000 |
| Jul 13, 2026 | 900.00 | 919.00 | 877.00 | 888.00 | 888.00 | 1.37% | 9,400 |
| Jul 10, 2026 | 868.00 | 888.00 | 868.00 | 876.00 | 876.00 | -0.45% | 5,200 |
| Jul 9, 2026 | 847.00 | 880.00 | 847.00 | 880.00 | 880.00 | 3.90% | 4,200 |
| Jul 8, 2026 | 862.00 | 868.00 | 847.00 | 847.00 | 847.00 | - | 6,800 |
| Jul 7, 2026 | 865.00 | 880.00 | 847.00 | 847.00 | 847.00 | -2.08% | 5,100 |
| Jul 6, 2026 | 862.00 | 879.00 | 862.00 | 865.00 | 865.00 | 0.46% | 2,400 |
| Jul 3, 2026 | 855.00 | 870.00 | 855.00 | 861.00 | 861.00 | 0.70% | 13,600 |
| Jul 2, 2026 | 880.00 | 880.00 | 855.00 | 855.00 | 855.00 | -2.17% | 7,300 |
| Jul 1, 2026 | 858.00 | 874.00 | 856.00 | 874.00 | 874.00 | 1.27% | 4,100 |
| Jun 30, 2026 | 851.00 | 868.00 | 851.00 | 863.00 | 863.00 | 1.53% | 3,600 |
| Jun 29, 2026 | 835.00 | 851.00 | 835.00 | 850.00 | 850.00 | 2.66% | 8,400 |
| Jun 26, 2026 | 838.00 | 887.00 | 828.00 | 828.00 | 828.00 | -1.19% | 16,600 |
| Jun 25, 2026 | 835.00 | 846.00 | 835.00 | 838.00 | 838.00 | -0.48% | 11,800 |
| Jun 24, 2026 | 852.00 | 867.00 | 827.00 | 842.00 | 842.00 | -1.52% | 12,300 |
| Jun 23, 2026 | 866.00 | 878.00 | 855.00 | 855.00 | 855.00 | -1.61% | 6,800 |
| Jun 22, 2026 | 889.00 | 891.00 | 869.00 | 869.00 | 869.00 | -2.25% | 10,600 |
| 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 |