Skip to main content
logo
Uoriki Co., Ltd. (TYO:7596)
Japan flag Japan · Delayed Price · Currency is JPY
2,155.00
+11.00 (0.51%)
Jun 8, 2026, 3:30 PM JST

Uoriki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 20262,232.002,250.002,232.002,243.002,243.000.13%8,500
May 7, 20262,244.002,250.002,231.002,240.002,240.00-11,600
May 1, 20262,240.002,256.002,224.002,240.002,240.00-17,700
Apr 30, 20262,266.002,266.002,240.002,240.002,240.00-1.71%26,800
Apr 28, 20262,262.002,280.002,262.002,279.002,279.000.57%12,500
Apr 27, 20262,266.002,281.002,263.002,266.002,266.00-10,400
Apr 24, 20262,270.002,272.002,262.002,266.002,266.00-0.22%11,200
Apr 23, 20262,289.002,290.002,271.002,271.002,271.00-0.92%16,800
Apr 22, 20262,308.002,315.002,292.002,292.002,292.00-0.43%10,800
Apr 21, 20262,303.002,312.002,302.002,302.002,302.00-0.04%5,200
Apr 20, 20262,328.002,328.002,302.002,303.002,303.00-0.52%6,700
Apr 17, 20262,318.002,325.002,305.002,315.002,315.00-0.13%7,500
Apr 16, 20262,315.002,318.002,307.002,318.002,318.000.22%5,900
Apr 15, 20262,293.002,315.002,293.002,313.002,313.000.87%8,400
Apr 14, 20262,302.002,310.002,292.002,293.002,293.00-0.26%9,800
Apr 13, 20262,300.002,316.002,299.002,299.002,299.00-0.82%9,300
Apr 10, 20262,329.002,329.002,300.002,318.002,318.000.09%12,000
Apr 9, 20262,328.002,340.002,316.002,316.002,316.00-0.90%9,100
Apr 8, 20262,340.002,351.002,328.002,337.002,337.00-0.13%12,700
Apr 7, 20262,327.002,350.002,327.002,340.002,340.000.56%8,500
Apr 6, 20262,332.002,344.002,327.002,327.002,327.00-0.21%7,400
Apr 3, 20262,305.002,332.002,305.002,332.002,332.000.78%6,800
Apr 2, 20262,318.002,330.002,311.002,314.002,314.00-0.09%8,800
Apr 1, 20262,318.002,319.002,296.002,316.002,316.000.74%7,800
Mar 31, 20262,281.002,312.002,281.002,299.002,299.000.74%8,100
Mar 30, 20262,281.002,294.002,267.002,282.002,282.00-0.95%17,700
Mar 27, 20262,319.002,341.002,319.002,330.002,304.000.52%21,200
Mar 26, 20262,320.002,320.002,305.002,318.002,292.13-0.09%8,600
Mar 25, 20262,307.002,320.002,306.002,320.002,294.110.61%7,100
Mar 24, 20262,293.002,313.002,289.002,306.002,280.271.05%11,100