UCHIYAMA HOLDINGS Co.,Ltd. (TYO:6059)
Japan · Delayed Price · Currency is JPY 363.00
+3.00 (0.83%)
Aug 14, 2026, 3:30 PM JST
UCHIYAMA HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | - | - | 200 |
| Aug 13, 2026 | 361.00 | 361.00 | 359.00 | 360.00 | 360.00 | -0.28% | 6,700 |
| Aug 12, 2026 | 359.00 | 361.00 | 352.00 | 361.00 | 361.00 | 1.12% | 28,400 |
| Aug 10, 2026 | 353.00 | 358.00 | 353.00 | 357.00 | 357.00 | 1.13% | 2,900 |
| Aug 7, 2026 | 354.00 | 354.00 | 350.00 | 353.00 | 353.00 | -0.28% | 4,300 |
| Aug 6, 2026 | 351.00 | 354.00 | 351.00 | 354.00 | 354.00 | 0.85% | 16,800 |
| Aug 5, 2026 | 348.00 | 351.00 | 348.00 | 351.00 | 351.00 | 0.86% | 4,800 |
| Aug 4, 2026 | 346.00 | 348.00 | 343.00 | 348.00 | 348.00 | 0.87% | 11,000 |
| Aug 3, 2026 | 349.00 | 349.00 | 345.00 | 345.00 | 345.00 | -0.86% | 3,100 |
| Jul 31, 2026 | 351.00 | 351.00 | 347.00 | 348.00 | 348.00 | -0.29% | 21,700 |
| Jul 30, 2026 | 349.00 | 351.00 | 349.00 | 349.00 | 349.00 | 0.29% | 4,400 |
| Jul 29, 2026 | 346.00 | 349.00 | 346.00 | 348.00 | 348.00 | 0.87% | 3,000 |
| Jul 28, 2026 | 347.00 | 347.00 | 343.00 | 345.00 | 345.00 | -0.86% | 7,700 |
| Jul 27, 2026 | 348.00 | 350.00 | 343.00 | 348.00 | 348.00 | 0.87% | 11,000 |
| Jul 24, 2026 | 345.00 | 347.00 | 340.00 | 345.00 | 345.00 | 0.29% | 13,200 |
| Jul 23, 2026 | 344.00 | 345.00 | 344.00 | 344.00 | 344.00 | -0.29% | 5,200 |
| Jul 22, 2026 | 340.00 | 346.00 | 340.00 | 345.00 | 345.00 | 1.47% | 12,200 |
| Jul 21, 2026 | 340.00 | 341.00 | 339.00 | 340.00 | 340.00 | - | 10,400 |
| Jul 17, 2026 | 340.00 | 343.00 | 339.00 | 340.00 | 340.00 | - | 12,500 |
| Jul 16, 2026 | 340.00 | 342.00 | 340.00 | 340.00 | 340.00 | - | 5,100 |
| Jul 15, 2026 | 339.00 | 340.00 | 339.00 | 340.00 | 340.00 | 0.29% | 4,800 |
| Jul 14, 2026 | 340.00 | 342.00 | 339.00 | 339.00 | 339.00 | - | 8,500 |
| Jul 13, 2026 | 339.00 | 341.00 | 339.00 | 339.00 | 339.00 | -0.59% | 10,600 |
| Jul 10, 2026 | 341.00 | 342.00 | 341.00 | 341.00 | 341.00 | -0.29% | 13,300 |
| Jul 9, 2026 | 342.00 | 342.00 | 341.00 | 342.00 | 342.00 | -0.29% | 1,400 |
| Jul 8, 2026 | 340.00 | 344.00 | 340.00 | 343.00 | 343.00 | 0.59% | 11,400 |
| Jul 7, 2026 | 341.00 | 343.00 | 341.00 | 341.00 | 341.00 | - | 7,800 |
| Jul 6, 2026 | 340.00 | 341.00 | 339.00 | 341.00 | 341.00 | 0.59% | 6,000 |
| Jul 3, 2026 | 339.00 | 340.00 | 339.00 | 339.00 | 339.00 | -0.29% | 2,000 |
| Jul 2, 2026 | 340.00 | 340.00 | 339.00 | 340.00 | 340.00 | 0.59% | 9,700 |
| Jul 1, 2026 | 340.00 | 341.00 | 337.00 | 338.00 | 338.00 | -0.59% | 15,300 |
| Jun 30, 2026 | 341.00 | 341.00 | 339.00 | 340.00 | 340.00 | -0.29% | 13,100 |
| Jun 29, 2026 | 342.00 | 343.00 | 339.00 | 341.00 | 341.00 | -0.29% | 13,000 |
| Jun 26, 2026 | 339.00 | 345.00 | 338.00 | 342.00 | 342.00 | 0.88% | 9,400 |
| Jun 25, 2026 | 340.00 | 345.00 | 339.00 | 339.00 | 339.00 | - | 12,700 |
| Jun 24, 2026 | 337.00 | 340.00 | 335.00 | 339.00 | 339.00 | 0.59% | 18,600 |
| Jun 23, 2026 | 338.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.30% | 14,000 |
| Jun 22, 2026 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | - | 14,100 |
| Jun 19, 2026 | 338.00 | 341.00 | 338.00 | 338.00 | 338.00 | -0.88% | 16,800 |
| Jun 18, 2026 | 340.00 | 344.00 | 340.00 | 341.00 | 341.00 | -0.29% | 14,600 |
| Jun 17, 2026 | 346.00 | 348.00 | 340.00 | 342.00 | 342.00 | -1.16% | 17,100 |
| Jun 16, 2026 | 342.00 | 346.00 | 341.00 | 346.00 | 346.00 | 0.58% | 10,800 |
| Jun 15, 2026 | 343.00 | 345.00 | 343.00 | 344.00 | 344.00 | 0.29% | 9,300 |
| Jun 12, 2026 | 346.00 | 346.00 | 341.00 | 343.00 | 343.00 | -0.87% | 11,500 |
| Jun 11, 2026 | 342.00 | 347.00 | 342.00 | 346.00 | 346.00 | 0.29% | 7,700 |
| Jun 10, 2026 | 348.00 | 351.00 | 345.00 | 345.00 | 345.00 | -1.43% | 5,500 |
| Jun 9, 2026 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 1.16% | 6,300 |
| Jun 8, 2026 | 351.00 | 352.00 | 346.00 | 346.00 | 346.00 | -1.14% | 5,000 |
| Jun 5, 2026 | 349.00 | 352.00 | 349.00 | 350.00 | 350.00 | 0.29% | 4,900 |
| Jun 4, 2026 | 350.00 | 350.00 | 347.00 | 349.00 | 349.00 | 1.45% | 3,500 |