UCHIYAMA HOLDINGS Co.,Ltd. (TYO:6059)
Japan · Delayed Price · Currency is JPY 396.00
-11.00 (-2.70%)
Feb 13, 2026, 12:44 PM JST
UCHIYAMA HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 389.00 | 391.00 | 386.00 | 388.00 | 388.00 | 0.26% | 41,300 |
| Jan 9, 2026 | 386.00 | 387.00 | 381.00 | 387.00 | 387.00 | 0.52% | 22,700 |
| Jan 8, 2026 | 385.00 | 385.00 | 381.00 | 385.00 | 385.00 | 0.79% | 9,300 |
| Jan 7, 2026 | 382.00 | 386.00 | 381.00 | 382.00 | 382.00 | 0.26% | 49,100 |
| Jan 6, 2026 | 374.00 | 381.00 | 374.00 | 381.00 | 381.00 | 1.87% | 25,400 |
| Jan 5, 2026 | 369.00 | 376.00 | 369.00 | 374.00 | 374.00 | 1.36% | 22,000 |
| Dec 30, 2025 | 363.00 | 369.00 | 363.00 | 369.00 | 369.00 | 1.93% | 13,200 |
| Dec 29, 2025 | 359.00 | 365.00 | 358.00 | 362.00 | 362.00 | -0.28% | 21,000 |
| Dec 26, 2025 | 367.00 | 369.00 | 363.00 | 363.00 | 363.00 | -0.55% | 9,000 |
| Dec 25, 2025 | 369.00 | 369.00 | 361.00 | 365.00 | 365.00 | -1.08% | 11,200 |
| Dec 24, 2025 | 361.00 | 375.00 | 361.00 | 369.00 | 369.00 | 2.22% | 29,600 |
| Dec 23, 2025 | 359.00 | 361.00 | 356.00 | 361.00 | 361.00 | - | 11,500 |
| Dec 22, 2025 | 359.00 | 362.00 | 359.00 | 361.00 | 361.00 | 0.56% | 15,500 |
| Dec 19, 2025 | 358.00 | 362.00 | 358.00 | 359.00 | 359.00 | -0.83% | 8,200 |
| Dec 18, 2025 | 362.00 | 365.00 | 351.00 | 362.00 | 362.00 | - | 27,800 |
| Dec 17, 2025 | 356.00 | 362.00 | 355.00 | 362.00 | 362.00 | 0.56% | 10,600 |
| Dec 16, 2025 | 362.00 | 362.00 | 350.00 | 360.00 | 360.00 | -1.10% | 26,100 |
| Dec 15, 2025 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | 0.83% | 10,900 |
| Dec 12, 2025 | 360.00 | 363.00 | 352.00 | 361.00 | 361.00 | 1.69% | 18,500 |
| Dec 11, 2025 | 355.00 | 361.00 | 352.00 | 355.00 | 355.00 | -0.56% | 34,100 |
| Dec 10, 2025 | 358.00 | 358.00 | 352.00 | 357.00 | 357.00 | -0.28% | 17,300 |
| Dec 9, 2025 | 368.00 | 370.00 | 352.00 | 358.00 | 358.00 | -3.50% | 52,800 |
| Dec 8, 2025 | 372.00 | 372.00 | 369.00 | 371.00 | 371.00 | 1.09% | 14,300 |
| Dec 5, 2025 | 366.00 | 369.00 | 365.00 | 367.00 | 367.00 | 0.27% | 11,500 |
| Dec 4, 2025 | 360.00 | 367.00 | 360.00 | 366.00 | 366.00 | 0.83% | 10,600 |
| Dec 3, 2025 | 376.00 | 377.00 | 359.00 | 363.00 | 363.00 | -2.42% | 30,800 |
| Dec 2, 2025 | 382.00 | 382.00 | 371.00 | 372.00 | 372.00 | -2.62% | 32,000 |
| Dec 1, 2025 | 380.00 | 382.00 | 378.00 | 382.00 | 382.00 | 0.79% | 30,600 |
| Nov 28, 2025 | 374.00 | 380.00 | 373.00 | 379.00 | 379.00 | 1.61% | 37,200 |