Skip to main content
logo
Uoriki Co., Ltd. (TYO:7596)
Japan flag Japan · Delayed Price · Currency is JPY
2,357.00
+7.00 (0.30%)
Sep 18, 2026, 3:30 PM JST

Uoriki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,350.002,357.002,336.002,357.002,357.000.30%23,800
Sep 17, 20262,349.002,356.002,345.002,350.002,350.000.04%21,600
Sep 16, 20262,344.002,353.002,341.002,349.002,349.000.21%20,500
Sep 15, 20262,338.002,348.002,326.002,344.002,344.000.26%23,000
Sep 14, 20262,316.002,340.002,316.002,338.002,338.001.26%16,300
Sep 11, 20262,311.002,313.002,300.002,309.002,309.00-0.09%18,500
Sep 10, 20262,310.002,312.002,302.002,311.002,311.000.04%15,100
Sep 9, 20262,325.002,325.002,308.002,310.002,310.00-0.65%16,900
Sep 8, 20262,324.002,334.002,316.002,325.002,325.00-14,200
Sep 7, 20262,334.002,338.002,320.002,325.002,325.00-0.34%17,600
Sep 4, 20262,325.002,345.002,320.002,333.002,333.000.09%32,300
Sep 3, 20262,342.002,348.002,320.002,331.002,331.00-0.43%69,200
Sep 2, 20262,363.002,368.002,340.002,341.002,341.00-0.81%33,100
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