Skip to main content
logo
Uoriki Co., Ltd. (TYO:7596)
Japan flag Japan · Delayed Price · Currency is JPY
2,202.00
+2.00 (0.09%)
May 19, 2026, 11:05 AM JST

Uoriki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,200.002,213.002,196.002,196.00--0.18%30,400
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, 20262,281.002,294.002,267.002,282.002,282.00-2.06%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
Mar 23, 20262,286.002,295.002,275.002,282.002,256.54-0.31%18,900
Mar 19, 20262,291.002,307.002,289.002,289.002,263.46-1.34%9,400
Mar 18, 20262,317.002,320.002,301.002,320.002,294.111.05%5,000
Mar 17, 20262,282.002,303.002,282.002,296.002,270.380.48%8,500
Mar 16, 20262,292.002,302.002,285.002,285.002,259.50-0.31%10,100
Mar 13, 20262,285.002,310.002,285.002,292.002,266.42-0.13%11,200
Mar 12, 20262,301.002,301.002,286.002,295.002,269.39-0.39%15,600
Mar 11, 20262,306.002,319.002,302.002,304.002,278.29-8,300
Mar 10, 20262,319.002,323.002,302.002,304.002,278.290.22%9,800
Mar 9, 20262,285.002,313.002,275.002,299.002,273.35-0.35%25,600
Mar 6, 20262,300.002,308.002,291.002,307.002,281.26-0.13%8,800
Mar 5, 20262,306.002,329.002,300.002,310.002,284.221.27%8,200
Mar 4, 20262,302.002,302.002,280.002,281.002,255.55-1.13%30,300