UCHIYAMA HOLDINGS Co.,Ltd. (TYO:6059)
Japan · Delayed Price · Currency is JPY 349.00
+5.00 (1.45%)
Jun 4, 2026, 3:30 PM JST
UCHIYAMA HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 350.00 | 350.00 | 347.00 | 347.00 | - | 0.87% | 1,900 |
| Jun 3, 2026 | 345.00 | 346.00 | 344.00 | 344.00 | 344.00 | -0.29% | 2,000 |
| Jun 2, 2026 | 348.00 | 348.00 | 342.00 | 345.00 | 345.00 | -0.58% | 3,200 |
| Jun 1, 2026 | 350.00 | 350.00 | 347.00 | 347.00 | 347.00 | - | 7,100 |
| May 29, 2026 | 344.00 | 351.00 | 343.00 | 347.00 | 347.00 | 1.17% | 16,300 |
| May 28, 2026 | 341.00 | 343.00 | 341.00 | 343.00 | 343.00 | 0.59% | 2,200 |
| May 27, 2026 | 342.00 | 343.00 | 341.00 | 341.00 | 341.00 | -0.29% | 4,600 |
| May 26, 2026 | 341.00 | 344.00 | 341.00 | 342.00 | 342.00 | 0.29% | 4,300 |
| May 25, 2026 | 342.00 | 343.00 | 341.00 | 341.00 | 341.00 | - | 5,100 |
| May 22, 2026 | 342.00 | 344.00 | 341.00 | 341.00 | 341.00 | -0.29% | 10,200 |
| May 21, 2026 | 342.00 | 343.00 | 342.00 | 342.00 | 342.00 | - | 4,000 |
| May 20, 2026 | 343.00 | 343.00 | 342.00 | 342.00 | 342.00 | -0.58% | 4,200 |
| May 19, 2026 | 343.00 | 346.00 | 343.00 | 344.00 | 344.00 | 0.29% | 2,600 |
| May 18, 2026 | 348.00 | 348.00 | 342.00 | 343.00 | 343.00 | -0.29% | 12,000 |
| May 15, 2026 | 342.00 | 347.00 | 342.00 | 344.00 | 344.00 | - | 5,900 |
| May 14, 2026 | 343.00 | 348.00 | 343.00 | 344.00 | 344.00 | -0.29% | 7,500 |
| May 13, 2026 | 350.00 | 356.00 | 341.00 | 345.00 | 345.00 | -1.99% | 26,300 |
| May 12, 2026 | 352.00 | 356.00 | 351.00 | 352.00 | 352.00 | -0.85% | 4,800 |
| May 11, 2026 | 353.00 | 355.00 | 353.00 | 355.00 | 355.00 | 0.57% | 3,200 |
| May 8, 2026 | 355.00 | 355.00 | 352.00 | 353.00 | 353.00 | -0.56% | 12,000 |
| May 7, 2026 | 355.00 | 356.00 | 355.00 | 355.00 | 355.00 | - | 4,800 |
| May 1, 2026 | 354.00 | 356.00 | 354.00 | 355.00 | 355.00 | 0.28% | 5,300 |
| Apr 30, 2026 | 354.00 | 356.00 | 354.00 | 354.00 | 354.00 | - | 5,700 |
| Apr 28, 2026 | 353.00 | 355.00 | 351.00 | 354.00 | 354.00 | -0.28% | 7,300 |
| Apr 27, 2026 | 356.00 | 356.00 | 352.00 | 355.00 | 355.00 | -0.56% | 8,600 |
| Apr 24, 2026 | 356.00 | 357.00 | 355.00 | 357.00 | 357.00 | 0.85% | 6,600 |
| Apr 23, 2026 | 356.00 | 356.00 | 353.00 | 354.00 | 354.00 | - | 3,600 |
| Apr 22, 2026 | 353.00 | 356.00 | 353.00 | 354.00 | 354.00 | 0.57% | 10,000 |
| Apr 21, 2026 | 356.00 | 356.00 | 352.00 | 352.00 | 352.00 | -0.85% | 3,400 |
| Apr 20, 2026 | 356.00 | 356.00 | 353.00 | 355.00 | 355.00 | - | 4,700 |
| Apr 17, 2026 | 356.00 | 356.00 | 355.00 | 355.00 | 355.00 | -0.28% | 2,400 |
| Apr 16, 2026 | 356.00 | 358.00 | 355.00 | 356.00 | 356.00 | 0.28% | 2,600 |
| Apr 15, 2026 | 355.00 | 356.00 | 355.00 | 355.00 | 355.00 | - | 3,500 |
| Apr 14, 2026 | 355.00 | 357.00 | 354.00 | 355.00 | 355.00 | -0.56% | 13,700 |
| Apr 13, 2026 | 357.00 | 359.00 | 357.00 | 357.00 | 357.00 | -0.28% | 3,200 |
| Apr 10, 2026 | 361.00 | 361.00 | 356.00 | 358.00 | 358.00 | -0.56% | 6,100 |
| Apr 9, 2026 | 361.00 | 361.00 | 360.00 | 360.00 | 360.00 | -1.37% | 3,600 |
| Apr 8, 2026 | 360.00 | 365.00 | 359.00 | 365.00 | 365.00 | 1.67% | 6,100 |
| Apr 7, 2026 | 357.00 | 363.00 | 356.00 | 359.00 | 359.00 | 0.56% | 17,900 |
| Apr 6, 2026 | 353.00 | 357.00 | 350.00 | 357.00 | 357.00 | 1.13% | 21,300 |
| Apr 3, 2026 | 355.00 | 356.00 | 350.00 | 353.00 | 353.00 | -0.56% | 10,400 |
| Apr 2, 2026 | 357.00 | 357.00 | 353.00 | 355.00 | 355.00 | -0.84% | 10,400 |
| Apr 1, 2026 | 361.00 | 361.00 | 358.00 | 358.00 | 358.00 | - | 17,600 |
| Mar 31, 2026 | 354.00 | 368.00 | 354.00 | 358.00 | 358.00 | 1.13% | 28,000 |
| Mar 30, 2026 | 342.00 | 365.00 | 342.00 | 354.00 | 354.00 | -3.28% | 65,500 |
| Mar 27, 2026 | 388.00 | 388.00 | 371.00 | 371.00 | 366.00 | -3.13% | 56,900 |
| Mar 26, 2026 | 385.00 | 391.00 | 383.00 | 383.00 | 377.84 | -1.03% | 26,000 |
| Mar 25, 2026 | 384.00 | 390.00 | 384.00 | 387.00 | 381.78 | 1.31% | 27,400 |
| Mar 24, 2026 | 380.00 | 385.00 | 374.00 | 382.00 | 376.85 | 1.06% | 21,500 |
| Mar 23, 2026 | 383.00 | 383.00 | 374.00 | 378.00 | 372.91 | 0.27% | 21,700 |