Uniform Next Co., Ltd. (TYO:3566)
Japan · Delayed Price · Currency is JPY 675.00
0.00 (0.00%)
Oct 29, 2026, 9:00 AM JST
Uniform Next Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 679.00 | 679.00 | 675.00 | 675.00 | 675.00 | - | 1,300 |
| Oct 28, 2026 | 670.00 | 675.00 | 670.00 | 675.00 | 675.00 | - | 1,200 |
| Oct 27, 2026 | 675.00 | 675.00 | 667.00 | 675.00 | 675.00 | 0.15% | 1,900 |
| Oct 26, 2026 | 670.00 | 678.00 | 666.00 | 674.00 | 674.00 | 2.12% | 4,000 |
| Oct 23, 2026 | 655.00 | 660.00 | 651.00 | 660.00 | 660.00 | - | 6,300 |
| Oct 22, 2026 | 648.00 | 660.00 | 648.00 | 660.00 | 660.00 | 0.61% | 10,800 |
| Oct 21, 2026 | 674.00 | 674.00 | 656.00 | 656.00 | 656.00 | -1.20% | 20,600 |
| Oct 20, 2026 | 677.00 | 677.00 | 660.00 | 664.00 | 664.00 | -1.19% | 3,800 |
| Oct 19, 2026 | 672.00 | 672.00 | 659.00 | 672.00 | 672.00 | - | 6,600 |
| Oct 16, 2026 | 671.00 | 685.00 | 670.00 | 672.00 | 672.00 | 0.30% | 2,200 |
| Oct 15, 2026 | 685.00 | 687.00 | 670.00 | 670.00 | 670.00 | -2.90% | 5,300 |
| Oct 14, 2026 | 697.00 | 697.00 | 683.00 | 690.00 | 690.00 | -1.00% | 3,300 |
| Oct 13, 2026 | 709.00 | 709.00 | 687.00 | 697.00 | 697.00 | 1.16% | 6,300 |
| Oct 9, 2026 | 695.00 | 695.00 | 680.00 | 689.00 | 689.00 | -0.86% | 6,500 |
| Oct 8, 2026 | 688.00 | 695.00 | 681.00 | 695.00 | 695.00 | 1.16% | 4,300 |
| Oct 7, 2026 | 691.00 | 695.00 | 687.00 | 687.00 | 687.00 | -0.87% | 6,400 |
| 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% | 3,500 |
| 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 |