UCHIYAMA HOLDINGS Co.,Ltd. (TYO:6059)
Japan · Delayed Price · Currency is JPY 364.00
-5.00 (-1.36%)
Oct 15, 2026, 3:30 PM JST
UCHIYAMA HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 357.00 | 360.00 | 357.00 | 358.00 | 353.14 | 0.28% | 5,400 |
| Aug 19, 2026 | 357.00 | 357.00 | 356.00 | 357.00 | 352.15 | - | 2,500 |
| Aug 18, 2026 | 355.00 | 357.00 | 355.00 | 357.00 | 352.15 | -0.83% | 1,600 |
| Aug 17, 2026 | 360.00 | 360.00 | 354.00 | 360.00 | 355.11 | -0.83% | 5,900 |
| Aug 14, 2026 | 360.00 | 363.00 | 355.00 | 363.00 | 358.07 | 0.83% | 7,900 |
| Aug 13, 2026 | 361.00 | 361.00 | 359.00 | 360.00 | 355.11 | -0.28% | 6,700 |
| Aug 12, 2026 | 359.00 | 361.00 | 352.00 | 361.00 | 356.10 | 1.12% | 28,400 |
| Aug 10, 2026 | 353.00 | 358.00 | 353.00 | 357.00 | 352.15 | 1.13% | 2,900 |
| Aug 7, 2026 | 354.00 | 354.00 | 350.00 | 353.00 | 348.20 | -0.28% | 4,300 |
| Aug 6, 2026 | 351.00 | 354.00 | 351.00 | 354.00 | 349.19 | 0.85% | 16,800 |
| Aug 5, 2026 | 348.00 | 351.00 | 348.00 | 351.00 | 346.23 | 0.86% | 4,800 |
| Aug 4, 2026 | 346.00 | 348.00 | 343.00 | 348.00 | 343.27 | 0.87% | 11,000 |
| Aug 3, 2026 | 349.00 | 349.00 | 345.00 | 345.00 | 340.31 | -0.86% | 3,100 |
| Jul 31, 2026 | 351.00 | 351.00 | 347.00 | 348.00 | 343.27 | -0.29% | 21,700 |