Skip to main content
logo
Uoriki Co., Ltd. (TYO:7596)
Japan flag Japan · Delayed Price · Currency is JPY
2,341.00
-19.00 (-0.81%)
Sep 2, 2026, 3:30 PM JST

Uoriki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262,363.002,368.002,342.002,343.00--0.72%22,900
Sep 1, 20262,369.002,387.002,350.002,360.002,360.00-0.63%37,900
Aug 31, 20262,390.002,393.002,373.002,375.002,375.00-0.21%44,800
Aug 28, 20262,375.002,389.002,365.002,380.002,380.000.34%57,200
Aug 27, 20262,375.002,384.002,349.002,372.002,372.00-0.13%42,700
Aug 26, 20262,371.002,385.002,358.002,375.002,375.000.34%15,100
Aug 25, 20262,373.002,389.002,364.002,367.002,367.000.08%11,900
Aug 24, 20262,380.002,395.002,365.002,365.002,365.00-0.30%20,600
Aug 21, 20262,365.002,379.002,351.002,372.002,372.000.64%10,300
Aug 20, 20262,369.002,370.002,337.002,357.002,357.000.43%14,900
Aug 19, 20262,362.002,368.002,332.002,347.002,347.00-0.21%16,000
Aug 18, 20262,336.002,358.002,325.002,352.002,352.000.68%13,500
Aug 17, 20262,347.002,368.002,320.002,336.002,336.00-21,000
Aug 14, 20262,310.002,339.002,291.002,336.002,336.001.26%12,100
Aug 13, 20262,300.002,311.002,295.002,307.002,307.000.17%11,200
Aug 12, 20262,318.002,318.002,297.002,303.002,303.00-0.17%10,200
Aug 10, 20262,313.002,320.002,282.002,307.002,307.000.57%9,800
Aug 7, 20262,262.002,310.002,262.002,294.002,294.001.06%7,500
Aug 6, 20262,261.002,281.002,261.002,270.002,270.000.40%6,000
Aug 5, 20262,261.002,281.002,260.002,261.002,261.00-0.18%9,100
Aug 4, 20262,277.002,285.002,265.002,265.002,265.00-0.96%9,700
Aug 3, 20262,290.002,309.002,275.002,287.002,287.00-0.13%14,900
Jul 31, 20262,330.002,330.002,290.002,290.002,290.00-2.14%16,100
Jul 30, 20262,352.002,356.002,327.002,340.002,340.00-0.51%12,700
Jul 29, 20262,334.002,357.002,326.002,352.002,352.001.12%15,300
Jul 28, 20262,316.002,330.002,310.002,326.002,326.000.26%10,100
Jul 27, 20262,301.002,331.002,301.002,320.002,320.000.56%4,300
Jul 24, 20262,303.002,333.002,301.002,307.002,307.00-0.30%9,400
Jul 23, 20262,317.002,319.002,301.002,314.002,314.00-0.13%5,400
Jul 22, 20262,292.002,325.002,286.002,317.002,317.000.56%6,800
Jul 21, 20262,327.002,333.002,303.002,304.002,304.00-0.22%5,200
Jul 17, 20262,293.002,339.002,293.002,309.002,309.000.70%11,500
Jul 16, 20262,300.002,319.002,293.002,293.002,293.000.04%8,300
Jul 15, 20262,309.002,309.002,282.002,292.002,292.000.09%4,300
Jul 14, 20262,310.002,324.002,290.002,290.002,290.00-0.78%15,600
Jul 13, 20262,308.002,329.002,308.002,308.002,308.00-8,600
Jul 10, 20262,287.002,320.002,286.002,308.002,308.000.92%11,100
Jul 9, 20262,278.002,295.002,273.002,287.002,287.000.40%6,500
Jul 8, 20262,280.002,290.002,278.002,278.002,278.00-0.13%11,200
Jul 7, 20262,273.002,299.002,269.002,281.002,281.001.33%13,100
Jul 6, 20262,246.002,276.002,246.002,251.002,251.000.27%12,800
Jul 3, 20262,247.002,275.002,245.002,245.002,245.00-0.09%10,200
Jul 2, 20262,235.002,270.002,235.002,247.002,247.001.17%10,000
Jul 1, 20262,240.002,240.002,215.002,221.002,221.00-0.76%11,600
Jun 30, 20262,235.002,260.002,232.002,238.002,238.00-0.40%13,300
Jun 29, 20262,220.002,269.002,220.002,247.002,247.000.90%18,800
Jun 26, 20262,229.002,237.002,217.002,227.002,227.000.72%7,100
Jun 25, 20262,220.002,240.002,211.002,211.002,211.00-0.41%8,200
Jun 24, 20262,219.002,247.002,211.002,220.002,220.000.05%7,100
Jun 23, 20262,190.002,231.002,190.002,219.002,219.000.36%9,300