UCHIYAMA HOLDINGS Co.,Ltd. (TYO:6059)
Japan · Delayed Price · Currency is JPY 371.00
-12.00 (-3.13%)
At close: Mar 27, 2026
UCHIYAMA HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 388.00 | 388.00 | 371.00 | 371.00 | 371.00 | -3.13% | 56,900 |
| Mar 26, 2026 | 385.00 | 391.00 | 383.00 | 383.00 | 383.00 | -1.03% | 26,000 |
| Mar 25, 2026 | 384.00 | 390.00 | 384.00 | 387.00 | 387.00 | 1.31% | 27,400 |
| Mar 24, 2026 | 380.00 | 385.00 | 374.00 | 382.00 | 382.00 | 1.06% | 21,500 |
| Mar 23, 2026 | 383.00 | 383.00 | 374.00 | 378.00 | 378.00 | 0.27% | 21,700 |
| Mar 19, 2026 | 380.00 | 387.00 | 377.00 | 377.00 | 377.00 | -1.57% | 41,600 |
| Mar 18, 2026 | 377.00 | 386.00 | 377.00 | 383.00 | 383.00 | 1.59% | 23,300 |
| Mar 17, 2026 | 376.00 | 382.00 | 376.00 | 377.00 | 377.00 | -0.26% | 15,600 |
| Mar 16, 2026 | 378.00 | 381.00 | 378.00 | 378.00 | 378.00 | -1.05% | 25,800 |
| Mar 13, 2026 | 381.00 | 385.00 | 380.00 | 382.00 | 382.00 | -1.29% | 12,100 |
| Mar 12, 2026 | 385.00 | 388.00 | 385.00 | 387.00 | 387.00 | 0.26% | 12,400 |
| Mar 11, 2026 | 393.00 | 393.00 | 386.00 | 386.00 | 386.00 | -0.26% | 11,300 |
| Mar 10, 2026 | 394.00 | 394.00 | 387.00 | 387.00 | 387.00 | -0.26% | 21,600 |
| Mar 9, 2026 | 392.00 | 394.00 | 375.00 | 388.00 | 388.00 | -1.52% | 61,300 |
| Mar 6, 2026 | 385.00 | 394.00 | 385.00 | 394.00 | 394.00 | 0.77% | 8,000 |
| Mar 5, 2026 | 385.00 | 393.00 | 385.00 | 391.00 | 391.00 | 1.56% | 20,800 |
| Mar 4, 2026 | 389.00 | 390.00 | 383.00 | 385.00 | 385.00 | -1.28% | 19,800 |
| Mar 3, 2026 | 402.00 | 402.00 | 390.00 | 390.00 | 390.00 | -2.99% | 29,100 |
| Mar 2, 2026 | 396.00 | 405.00 | 396.00 | 402.00 | 402.00 | 1.52% | 16,500 |
| Feb 27, 2026 | 390.00 | 404.00 | 390.00 | 396.00 | 396.00 | 1.54% | 32,800 |
| Feb 26, 2026 | 387.00 | 390.00 | 387.00 | 390.00 | 390.00 | 0.78% | 12,400 |
| Feb 25, 2026 | 390.00 | 393.00 | 384.00 | 387.00 | 387.00 | -0.77% | 14,300 |
| Feb 24, 2026 | 387.00 | 390.00 | 384.00 | 390.00 | 390.00 | -0.26% | 26,000 |
| Feb 20, 2026 | 393.00 | 394.00 | 390.00 | 391.00 | 391.00 | -0.51% | 10,000 |
| Feb 19, 2026 | 391.00 | 396.00 | 389.00 | 393.00 | 393.00 | 0.51% | 10,400 |
| Feb 18, 2026 | 390.00 | 396.00 | 390.00 | 391.00 | 391.00 | 0.26% | 12,900 |
| Feb 17, 2026 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | -2.01% | 23,900 |
| Feb 16, 2026 | 393.00 | 398.00 | 391.00 | 398.00 | 398.00 | 1.27% | 19,700 |
| Feb 13, 2026 | 412.00 | 419.00 | 390.00 | 393.00 | 393.00 | -3.44% | 78,800 |
| Feb 12, 2026 | 400.00 | 411.00 | 398.00 | 407.00 | 407.00 | 1.75% | 81,800 |
| Feb 10, 2026 | 398.00 | 400.00 | 397.00 | 400.00 | 400.00 | 0.25% | 23,100 |
| Feb 9, 2026 | 398.00 | 400.00 | 397.00 | 399.00 | 399.00 | - | 14,500 |
| Feb 6, 2026 | 399.00 | 400.00 | 397.00 | 399.00 | 399.00 | - | 25,700 |
| Feb 5, 2026 | 400.00 | 401.00 | 399.00 | 399.00 | 399.00 | - | 15,700 |
| Feb 4, 2026 | 399.00 | 401.00 | 394.00 | 399.00 | 399.00 | 0.25% | 20,100 |
| Feb 3, 2026 | 399.00 | 399.00 | 397.00 | 398.00 | 398.00 | - | 23,200 |
| Feb 2, 2026 | 396.00 | 398.00 | 395.00 | 398.00 | 398.00 | 0.76% | 26,600 |
| Jan 30, 2026 | 391.00 | 395.00 | 391.00 | 395.00 | 395.00 | 1.02% | 23,200 |
| Jan 29, 2026 | 388.00 | 391.00 | 386.00 | 391.00 | 391.00 | - | 11,200 |
| Jan 28, 2026 | 393.00 | 393.00 | 388.00 | 391.00 | 391.00 | -0.26% | 5,300 |
| Jan 27, 2026 | 392.00 | 393.00 | 387.00 | 392.00 | 392.00 | 0.26% | 11,700 |
| Jan 26, 2026 | 388.00 | 392.00 | 388.00 | 391.00 | 391.00 | -0.26% | 9,100 |
| Jan 23, 2026 | 392.00 | 393.00 | 388.00 | 392.00 | 392.00 | 0.51% | 16,700 |
| Jan 22, 2026 | 389.00 | 391.00 | 389.00 | 390.00 | 390.00 | - | 6,300 |
| Jan 21, 2026 | 389.00 | 392.00 | 389.00 | 390.00 | 390.00 | -0.76% | 15,100 |
| Jan 20, 2026 | 390.00 | 393.00 | 389.00 | 393.00 | 393.00 | -0.25% | 4,500 |
| Jan 19, 2026 | 390.00 | 394.00 | 390.00 | 394.00 | 394.00 | 0.77% | 27,000 |
| Jan 16, 2026 | 388.00 | 391.00 | 384.00 | 391.00 | 391.00 | 0.77% | 24,100 |
| Jan 15, 2026 | 389.00 | 390.00 | 388.00 | 388.00 | 388.00 | -0.26% | 9,600 |
| Jan 14, 2026 | 389.00 | 389.00 | 385.00 | 389.00 | 389.00 | 0.26% | 11,500 |