UCHIYAMA HOLDINGS Co.,Ltd. (TYO:6059)
Japan · Delayed Price · Currency is JPY 351.00
+5.00 (1.45%)
Nov 5, 2026, 3:30 PM JST
UCHIYAMA HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 347.00 | 351.00 | 344.00 | 351.00 | 351.00 | 1.45% | 16,400 |
| Nov 4, 2026 | 352.00 | 352.00 | 345.00 | 346.00 | 346.00 | -0.57% | 11,200 |
| Nov 2, 2026 | 356.00 | 357.00 | 348.00 | 348.00 | 348.00 | -2.25% | 12,100 |
| Oct 30, 2026 | 358.00 | 364.00 | 355.00 | 356.00 | 356.00 | -0.56% | 17,500 |
| Oct 29, 2026 | 361.00 | 363.00 | 358.00 | 358.00 | 358.00 | -0.83% | 3,300 |
| Oct 28, 2026 | 361.00 | 362.00 | 361.00 | 361.00 | 361.00 | - | 1,700 |
| Oct 27, 2026 | 366.00 | 366.00 | 360.00 | 361.00 | 361.00 | -1.37% | 5,300 |
| Oct 26, 2026 | 368.00 | 368.00 | 366.00 | 366.00 | 366.00 | -1.35% | 5,400 |
| Oct 23, 2026 | 365.00 | 371.00 | 363.00 | 371.00 | 371.00 | 1.64% | 7,700 |
| Oct 22, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -0.82% | 800 |
| Oct 21, 2026 | 366.00 | 368.00 | 364.00 | 368.00 | 368.00 | 1.10% | 3,200 |
| Oct 20, 2026 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | -0.55% | 2,900 |
| Oct 19, 2026 | 363.00 | 366.00 | 363.00 | 366.00 | 366.00 | 0.27% | 4,000 |
| Oct 16, 2026 | 365.00 | 365.00 | 363.00 | 365.00 | 365.00 | 0.27% | 2,200 |
| Oct 15, 2026 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | -1.36% | 18,300 |
| Oct 14, 2026 | 363.00 | 369.00 | 362.00 | 369.00 | 369.00 | 1.10% | 5,800 |
| Oct 13, 2026 | 368.00 | 368.00 | 362.00 | 365.00 | 365.00 | -0.54% | 8,700 |
| Oct 9, 2026 | 365.00 | 367.00 | 365.00 | 367.00 | 367.00 | -0.27% | 5,800 |
| Oct 8, 2026 | 371.00 | 371.00 | 366.00 | 368.00 | 368.00 | -0.54% | 3,000 |
| Oct 7, 2026 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | -0.27% | 8,000 |
| Oct 6, 2026 | 373.00 | 373.00 | 369.00 | 371.00 | 371.00 | 0.27% | 2,700 |
| Oct 5, 2026 | 372.00 | 373.00 | 366.00 | 370.00 | 370.00 | -0.54% | 11,500 |
| Oct 2, 2026 | 372.00 | 373.00 | 366.00 | 372.00 | 372.00 | 0.54% | 6,400 |
| Oct 1, 2026 | 372.00 | 372.00 | 367.00 | 370.00 | 370.00 | 0.82% | 3,300 |
| Sep 30, 2026 | 372.00 | 373.00 | 364.00 | 367.00 | 367.00 | -1.34% | 12,300 |
| Sep 29, 2026 | 360.00 | 372.00 | 359.00 | 372.00 | 372.00 | 2.48% | 17,100 |
| Sep 28, 2026 | 368.00 | 371.00 | 363.00 | 368.00 | 363.00 | - | 14,000 |
| Sep 25, 2026 | 367.00 | 372.00 | 366.00 | 368.00 | 363.00 | - | 8,300 |
| Sep 24, 2026 | 374.00 | 376.00 | 368.00 | 368.00 | 363.00 | -1.60% | 9,400 |
| Sep 18, 2026 | 374.00 | 375.00 | 370.00 | 374.00 | 368.92 | 0.54% | 10,200 |
| Sep 17, 2026 | 371.00 | 372.00 | 365.00 | 372.00 | 366.95 | 0.27% | 10,000 |
| Sep 16, 2026 | 369.00 | 371.00 | 368.00 | 371.00 | 365.96 | 0.54% | 15,600 |
| Sep 15, 2026 | 369.00 | 369.00 | 365.00 | 369.00 | 363.99 | - | 4,700 |
| Sep 14, 2026 | 362.00 | 369.00 | 361.00 | 369.00 | 363.99 | 1.37% | 28,300 |
| Sep 11, 2026 | 366.00 | 366.00 | 360.00 | 364.00 | 359.05 | -0.55% | 12,300 |
| Sep 10, 2026 | 362.00 | 366.00 | 362.00 | 366.00 | 361.03 | 0.27% | 9,200 |
| Sep 9, 2026 | 365.00 | 365.00 | 364.00 | 365.00 | 360.04 | - | 5,300 |
| Sep 8, 2026 | 363.00 | 365.00 | 358.00 | 365.00 | 360.04 | 0.55% | 12,600 |
| Sep 7, 2026 | 363.00 | 364.00 | 361.00 | 363.00 | 358.07 | 0.55% | 5,600 |
| Sep 4, 2026 | 362.00 | 362.00 | 359.00 | 361.00 | 356.10 | 0.84% | 5,500 |
| Sep 3, 2026 | 361.00 | 362.00 | 358.00 | 358.00 | 353.14 | -0.83% | 2,900 |
| Sep 2, 2026 | 359.00 | 361.00 | 359.00 | 361.00 | 356.10 | -0.55% | 7,700 |
| Sep 1, 2026 | 365.00 | 365.00 | 362.00 | 363.00 | 358.07 | -0.55% | 5,300 |
| Aug 31, 2026 | 364.00 | 365.00 | 363.00 | 365.00 | 360.04 | 0.27% | 9,200 |
| Aug 28, 2026 | 365.00 | 365.00 | 364.00 | 364.00 | 359.05 | - | 2,200 |
| Aug 27, 2026 | 359.00 | 364.00 | 359.00 | 364.00 | 359.05 | 0.83% | 6,100 |
| Aug 26, 2026 | 360.00 | 361.00 | 359.00 | 361.00 | 356.10 | 0.56% | 3,000 |
| Aug 25, 2026 | 358.00 | 359.00 | 358.00 | 359.00 | 354.12 | - | 1,100 |
| Aug 24, 2026 | 360.00 | 360.00 | 359.00 | 359.00 | 354.12 | -0.28% | 3,200 |
| Aug 21, 2026 | 356.00 | 360.00 | 356.00 | 360.00 | 355.11 | 0.56% | 1,100 |