Skip to main content
logo
Uoriki Co., Ltd. (TYO:7596)
Japan flag Japan · Delayed Price · Currency is JPY
2,302.00
-18.00 (-0.78%)
Mar 19, 2026, 10:37 AM JST

Uoriki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,317.002,320.002,301.002,320.002,320.001.05%5,000
Mar 17, 20262,282.002,303.002,282.002,296.002,296.000.48%8,500
Mar 16, 20262,292.002,302.002,285.002,285.002,285.00-0.31%10,100
Mar 13, 20262,285.002,310.002,285.002,292.002,292.00-0.13%11,200
Mar 12, 20262,301.002,301.002,286.002,295.002,295.00-0.39%15,600
Mar 11, 20262,306.002,319.002,302.002,304.002,304.00-8,300
Mar 10, 20262,319.002,323.002,302.002,304.002,304.000.22%9,800
Mar 9, 20262,285.002,313.002,275.002,299.002,299.00-0.35%25,600
Mar 6, 20262,300.002,308.002,291.002,307.002,307.00-0.13%8,800
Mar 5, 20262,306.002,329.002,300.002,310.002,310.001.27%8,200
Mar 4, 20262,302.002,302.002,280.002,281.002,281.00-1.13%30,300
Mar 3, 20262,333.002,333.002,307.002,307.002,307.00-1.11%21,300
Mar 2, 20262,338.002,346.002,329.002,333.002,333.00-0.21%8,100
Feb 27, 20262,322.002,345.002,322.002,338.002,338.000.60%12,900
Feb 26, 20262,326.002,333.002,323.002,324.002,324.00-0.26%11,800
Feb 25, 20262,335.002,346.002,330.002,330.002,330.00-0.21%9,900
Feb 24, 20262,338.002,340.002,326.002,335.002,335.000.39%7,800
Feb 20, 20262,340.002,340.002,323.002,326.002,326.00-0.60%14,100
Feb 19, 20262,345.002,345.002,333.002,340.002,340.00-9,700
Feb 18, 20262,336.002,348.002,336.002,340.002,340.000.21%6,200
Feb 17, 20262,337.002,345.002,335.002,335.002,335.00-0.13%9,200
Feb 16, 20262,355.002,358.002,338.002,338.002,338.00-0.13%11,100
Feb 13, 20262,350.002,353.002,337.002,341.002,341.00-0.04%9,800
Feb 12, 20262,338.002,350.002,336.002,342.002,342.000.13%11,600
Feb 10, 20262,334.002,348.002,332.002,339.002,339.000.47%9,300
Feb 9, 20262,344.002,344.002,323.002,328.002,328.000.13%8,800
Feb 6, 20262,332.002,333.002,322.002,325.002,325.00-0.30%10,500
Feb 5, 20262,336.002,350.002,325.002,332.002,332.000.26%8,100
Feb 4, 20262,323.002,336.002,323.002,326.002,326.000.04%6,400
Feb 3, 20262,324.002,328.002,320.002,325.002,325.000.04%8,200
Feb 2, 20262,336.002,336.002,320.002,324.002,324.000.26%11,600
Jan 30, 20262,302.002,318.002,302.002,318.002,318.000.70%10,000
Jan 29, 20262,302.002,311.002,291.002,302.002,302.000.04%18,800
Jan 28, 20262,335.002,335.002,301.002,301.002,301.00-1.24%17,200
Jan 27, 20262,341.002,349.002,330.002,330.002,330.00-0.47%16,200
Jan 26, 20262,359.002,359.002,340.002,341.002,341.00-0.59%16,600
Jan 23, 20262,360.002,369.002,354.002,355.002,355.00-0.21%9,700
Jan 22, 20262,374.002,376.002,357.002,360.002,360.000.17%5,400
Jan 21, 20262,376.002,376.002,356.002,356.002,356.00-0.88%8,400
Jan 20, 20262,383.002,389.002,369.002,377.002,377.00-0.25%11,600
Jan 19, 20262,382.002,395.002,382.002,383.002,383.00-0.17%6,900
Jan 16, 20262,394.002,394.002,382.002,387.002,387.00-0.13%6,800
Jan 15, 20262,373.002,394.002,373.002,390.002,390.000.25%8,500
Jan 14, 20262,351.002,385.002,351.002,384.002,384.000.97%10,100
Jan 13, 20262,372.002,372.002,348.002,361.002,361.000.08%12,500
Jan 9, 20262,350.002,366.002,350.002,359.002,359.000.38%8,600
Jan 8, 20262,360.002,360.002,350.002,350.002,350.00-0.42%8,000
Jan 7, 20262,357.002,370.002,341.002,360.002,360.000.13%10,600
Jan 6, 20262,343.002,361.002,343.002,357.002,357.000.51%7,700
Jan 5, 20262,350.002,377.002,340.002,345.002,345.00-0.34%12,200