Skip to main content
logo
Uoriki Co., Ltd. (TYO:7596)
Japan flag Japan · Delayed Price · Currency is JPY
2,090.00
-20.00 (-0.95%)
Nov 2, 2026, 3:30 PM JST

Uoriki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,110.002,111.002,090.002,090.002,090.00-0.95%18,300
Oct 30, 20262,100.002,135.002,100.002,110.002,110.000.48%9,000
Oct 29, 20262,112.002,119.002,100.002,100.002,100.00-0.71%88,200
Oct 28, 20262,151.002,159.002,115.002,115.002,115.00-1.72%20,000
Oct 27, 20262,162.002,170.002,152.002,152.002,152.00-0.78%13,200
Oct 26, 20262,183.002,183.002,157.002,169.002,169.000.32%8,600
Oct 23, 20262,152.002,183.002,152.002,162.002,162.000.37%16,700
Oct 22, 20262,152.002,161.002,150.002,154.002,154.000.09%11,200
Oct 21, 20262,155.002,174.002,149.002,152.002,152.000.14%10,500
Oct 20, 20262,168.002,179.002,148.002,149.002,149.00-0.19%15,200
Oct 19, 20262,144.002,168.002,144.002,153.002,153.000.51%9,500
Oct 16, 20262,164.002,178.002,135.002,142.002,142.00-1.02%22,300
Oct 15, 20262,123.002,164.002,123.002,164.002,164.002.27%21,300
Oct 14, 20262,125.002,134.002,112.002,116.002,116.00-0.94%20,000
Oct 13, 20262,111.002,144.002,110.002,136.002,136.001.42%18,300
Oct 9, 20262,093.002,121.002,093.002,106.002,106.000.48%20,500
Oct 8, 20262,105.002,105.002,090.002,096.002,096.00-0.66%33,200
Oct 7, 20262,113.002,121.002,110.002,110.002,110.00-0.09%35,300
Oct 6, 20262,129.002,139.002,112.002,112.002,112.00-1.17%38,300
Oct 5, 20262,174.002,174.002,134.002,137.002,137.00-2.29%41,600
Oct 2, 20262,230.002,230.002,182.002,187.002,187.00-2.50%28,700
Oct 1, 20262,245.002,252.002,231.002,243.002,243.00-0.27%19,100
Sep 30, 20262,241.002,258.002,238.002,249.002,249.000.36%17,700
Sep 29, 20262,282.002,283.002,241.002,241.002,241.00-1.80%77,200
Sep 28, 20262,311.002,325.002,308.002,308.002,282.00-0.17%66,800
Sep 25, 20262,340.002,344.002,312.002,312.002,285.95-1.15%32,800
Sep 24, 20262,357.002,357.002,339.002,339.002,312.65-0.76%34,100
Sep 18, 20262,350.002,357.002,336.002,357.002,330.450.30%23,800
Sep 17, 20262,349.002,356.002,345.002,350.002,323.530.04%21,600
Sep 16, 20262,344.002,353.002,341.002,349.002,322.540.21%20,500
Sep 15, 20262,338.002,348.002,326.002,344.002,317.590.26%23,000
Sep 14, 20262,316.002,340.002,316.002,338.002,311.661.26%16,300
Sep 11, 20262,311.002,313.002,300.002,309.002,282.99-0.09%18,500
Sep 10, 20262,310.002,312.002,302.002,311.002,284.970.04%15,100
Sep 9, 20262,325.002,325.002,308.002,310.002,283.98-0.65%16,900
Sep 8, 20262,324.002,334.002,316.002,325.002,298.81-14,200
Sep 7, 20262,334.002,338.002,320.002,325.002,298.81-0.34%17,600
Sep 4, 20262,325.002,345.002,320.002,333.002,306.720.09%32,300
Sep 3, 20262,342.002,348.002,320.002,331.002,304.74-0.43%69,200
Sep 2, 20262,363.002,368.002,340.002,341.002,314.63-0.81%33,100
Sep 1, 20262,369.002,387.002,350.002,360.002,333.41-0.63%37,900
Aug 31, 20262,390.002,393.002,373.002,375.002,348.25-0.21%44,800
Aug 28, 20262,375.002,389.002,365.002,380.002,353.190.34%57,200
Aug 27, 20262,375.002,384.002,349.002,372.002,345.28-0.13%42,700
Aug 26, 20262,371.002,385.002,358.002,375.002,348.250.34%15,100
Aug 25, 20262,373.002,389.002,364.002,367.002,340.340.08%11,900
Aug 24, 20262,380.002,395.002,365.002,365.002,338.36-0.30%20,600
Aug 21, 20262,365.002,379.002,351.002,372.002,345.280.64%10,300
Aug 20, 20262,369.002,370.002,337.002,357.002,330.450.43%14,900
Aug 19, 20262,362.002,368.002,332.002,347.002,320.56-0.21%16,000