Skip to main content
logo
Uoriki Co., Ltd. (TYO:7596)
Japan flag Japan · Delayed Price · Currency is JPY
2,328.00
+19.00 (0.82%)
Jul 21, 2026, 10:57 AM JST

Uoriki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20262,200.002,216.002,184.002,202.002,202.000.82%11,300
May 28, 20262,201.002,201.002,182.002,184.002,184.00-0.18%12,300
May 27, 20262,180.002,203.002,180.002,188.002,188.000.27%11,300
May 26, 20262,181.002,193.002,180.002,182.002,182.00-0.14%11,300
May 25, 20262,201.002,211.002,181.002,185.002,185.00-0.86%15,500
May 22, 20262,209.002,218.002,190.002,204.002,204.000.64%8,800
May 21, 20262,191.002,203.002,190.002,190.002,190.00-0.18%12,700
May 20, 20262,208.002,215.002,194.002,194.002,194.00-0.63%13,400
May 19, 20262,200.002,213.002,192.002,208.002,208.000.36%10,600
May 18, 20262,262.002,280.002,194.002,200.002,200.00-2.83%28,700
May 15, 20262,258.002,266.002,237.002,264.002,264.001.16%8,600
May 14, 20262,234.002,241.002,233.002,238.002,238.000.18%5,000
May 13, 20262,230.002,251.002,230.002,234.002,234.000.27%6,800
May 12, 20262,234.002,236.002,225.002,228.002,228.000.04%7,000
May 11, 20262,234.002,250.002,226.002,227.002,227.00-0.71%11,700