Skip to main content
logo
Uoriki Co., Ltd. (TYO:7596)
Japan flag Japan · Delayed Price · Currency is JPY
2,303.00
-4.00 (-0.17%)
Aug 12, 2026, 3:30 PM JST

Uoriki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 22, 20262,220.002,224.002,188.002,211.002,211.00-0.90%13,700
Jun 19, 20262,231.002,231.002,207.002,231.002,231.000.09%10,600
Jun 18, 20262,248.002,248.002,210.002,229.002,229.00-0.09%12,100
Jun 17, 20262,228.002,239.002,216.002,231.002,231.000.54%12,900
Jun 16, 20262,207.002,219.002,190.002,219.002,219.000.36%14,500
Jun 15, 20262,215.002,221.002,210.002,211.002,211.00-0.36%6,100
Jun 12, 20262,209.002,222.002,195.002,219.002,219.000.45%13,200
Jun 11, 20262,199.002,214.002,193.002,209.002,209.000.73%8,000
Jun 10, 20262,166.002,201.002,166.002,193.002,193.001.29%11,700
Jun 9, 20262,151.002,187.002,151.002,165.002,165.000.46%14,100
Jun 8, 20262,151.002,170.002,144.002,155.002,155.000.51%10,500
Jun 5, 20262,140.002,170.002,140.002,144.002,144.000.66%8,200
Jun 4, 20262,137.002,151.002,130.002,130.002,130.00-0.33%10,500
Jun 3, 20262,125.002,143.002,115.002,137.002,137.000.28%12,400
Jun 2, 20262,177.002,177.002,131.002,131.002,131.00-1.34%23,600
Jun 1, 20262,202.002,202.002,160.002,160.002,160.00-1.91%25,000