UCHIYAMA HOLDINGS Co.,Ltd. (TYO:6059)
Japan · Delayed Price · Currency is JPY 342.00
+3.00 (0.88%)
Jun 26, 2026, 3:30 PM JST
UCHIYAMA HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |