Uniform Next Co., Ltd. (TYO:3566)
Japan · Delayed Price · Currency is JPY 912.00
+21.00 (2.36%)
Jun 3, 2026, 11:17 AM JST
Uniform Next Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 721.00 | 729.00 | 692.00 | 692.00 | 692.00 | -1.14% | 12,400 |
| Apr 3, 2026 | 686.00 | 700.00 | 686.00 | 700.00 | 700.00 | 2.19% | 8,400 |
| Apr 2, 2026 | 695.00 | 695.00 | 685.00 | 685.00 | 685.00 | -1.15% | 1,900 |
| Apr 1, 2026 | 681.00 | 693.00 | 681.00 | 693.00 | 693.00 | 2.21% | 1,700 |
| Mar 31, 2026 | 664.00 | 678.00 | 664.00 | 678.00 | 678.00 | 1.19% | 2,500 |
| Mar 30, 2026 | 670.00 | 690.00 | 670.00 | 670.00 | 670.00 | -1.03% | 6,100 |
| Mar 27, 2026 | 670.00 | 677.00 | 669.00 | 677.00 | 677.00 | - | 4,700 |
| Mar 26, 2026 | 680.00 | 690.00 | 677.00 | 677.00 | 677.00 | -0.44% | 4,300 |
| Mar 25, 2026 | 682.00 | 682.00 | 673.00 | 680.00 | 680.00 | 1.19% | 5,700 |
| Mar 24, 2026 | 661.00 | 672.00 | 661.00 | 672.00 | 672.00 | 2.60% | 3,100 |
| Mar 23, 2026 | 666.00 | 666.00 | 650.00 | 655.00 | 655.00 | -4.38% | 11,000 |
| Mar 19, 2026 | 688.00 | 688.00 | 678.00 | 685.00 | 685.00 | -1.44% | 8,000 |
| Mar 18, 2026 | 679.00 | 696.00 | 679.00 | 695.00 | 695.00 | 1.16% | 7,200 |