Skip to main content
logo
Uoriki Co., Ltd. (TYO:7596)
Japan flag Japan · Delayed Price · Currency is JPY
2,136.00
+30.00 (1.42%)
Oct 13, 2026, 3:30 PM JST

Uoriki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20262,111.002,144.002,110.002,136.002,136.001.42%18,300
Oct 9, 20262,093.002,121.002,093.002,106.002,106.000.48%20,500
Oct 8, 20262,105.002,105.002,090.002,096.002,096.00-0.66%33,200
Oct 7, 20262,113.002,121.002,110.002,110.002,110.00-0.09%35,300
Oct 6, 20262,129.002,139.002,112.002,112.002,112.00-1.17%38,300
Oct 5, 20262,174.002,174.002,134.002,137.002,137.00-2.29%41,600
Oct 2, 20262,230.002,230.002,182.002,187.002,187.00-2.50%28,700
Oct 1, 20262,245.002,252.002,231.002,243.002,243.00-0.27%19,100
Sep 30, 20262,241.002,258.002,238.002,249.002,249.000.36%17,700
Sep 29, 20262,282.002,283.002,241.002,241.002,241.00-1.80%77,200
Sep 28, 20262,311.002,325.002,308.002,308.002,282.00-0.17%66,800
Sep 25, 20262,340.002,344.002,312.002,312.002,285.95-1.15%32,800
Sep 24, 20262,357.002,357.002,339.002,339.002,312.65-0.76%34,100
Sep 18, 20262,350.002,357.002,336.002,357.002,330.450.30%23,800
Sep 17, 20262,349.002,356.002,345.002,350.002,323.530.04%21,600
Sep 16, 20262,344.002,353.002,341.002,349.002,322.540.21%20,500
Sep 15, 20262,338.002,348.002,326.002,344.002,317.590.26%23,000
Sep 14, 20262,316.002,340.002,316.002,338.002,311.661.26%16,300
Sep 11, 20262,311.002,313.002,300.002,309.002,282.99-0.09%18,500
Sep 10, 20262,310.002,312.002,302.002,311.002,284.970.04%15,100
Sep 9, 20262,325.002,325.002,308.002,310.002,283.98-0.65%16,900
Sep 8, 20262,324.002,334.002,316.002,325.002,298.81-14,200
Sep 7, 20262,334.002,338.002,320.002,325.002,298.81-0.34%17,600
Sep 4, 20262,325.002,345.002,320.002,333.002,306.720.09%32,300
Sep 3, 20262,342.002,348.002,320.002,331.002,304.74-0.43%69,200
Sep 2, 20262,363.002,368.002,340.002,341.002,314.63-0.81%33,100
Sep 1, 20262,369.002,387.002,350.002,360.002,333.41-0.63%37,900
Aug 31, 20262,390.002,393.002,373.002,375.002,348.25-0.21%44,800
Aug 28, 20262,375.002,389.002,365.002,380.002,353.190.34%57,200
Aug 27, 20262,375.002,384.002,349.002,372.002,345.28-0.13%42,700
Aug 26, 20262,371.002,385.002,358.002,375.002,348.250.34%15,100
Aug 25, 20262,373.002,389.002,364.002,367.002,340.340.08%11,900
Aug 24, 20262,380.002,395.002,365.002,365.002,338.36-0.30%20,600
Aug 21, 20262,365.002,379.002,351.002,372.002,345.280.64%10,300
Aug 20, 20262,369.002,370.002,337.002,357.002,330.450.43%14,900
Aug 19, 20262,362.002,368.002,332.002,347.002,320.56-0.21%16,000
Aug 18, 20262,336.002,358.002,325.002,352.002,325.500.68%13,500
Aug 17, 20262,347.002,368.002,320.002,336.002,309.68-21,000
Aug 14, 20262,310.002,339.002,291.002,336.002,309.681.26%12,100
Aug 13, 20262,300.002,311.002,295.002,307.002,281.010.17%11,200
Aug 12, 20262,318.002,318.002,297.002,303.002,277.06-0.17%10,200
Aug 10, 20262,313.002,320.002,282.002,307.002,281.010.57%9,800
Aug 7, 20262,262.002,310.002,262.002,294.002,268.161.06%7,500
Aug 6, 20262,261.002,281.002,261.002,270.002,244.430.40%6,000
Aug 5, 20262,261.002,281.002,260.002,261.002,235.53-0.18%9,100
Aug 4, 20262,277.002,285.002,265.002,265.002,239.48-0.96%9,700
Aug 3, 20262,290.002,309.002,275.002,287.002,261.24-0.13%14,900
Jul 31, 20262,330.002,330.002,290.002,290.002,264.20-2.14%16,100
Jul 30, 20262,352.002,356.002,327.002,340.002,313.64-0.51%12,700
Jul 29, 20262,334.002,357.002,326.002,352.002,325.501.12%15,300