Tsukiji Uoichiba Company, Limited (TYO:8039)
Japan · Delayed Price · Currency is JPY 3,650.00
+25.00 (0.69%)
Oct 26, 2026, 3:19 PM JST
Tsukiji Uoichiba Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3,625.00 | 3,685.00 | 3,610.00 | 3,650.00 | 3,650.00 | 0.69% | 2,200 |
| Oct 23, 2026 | 3,635.00 | 3,645.00 | 3,605.00 | 3,625.00 | 3,625.00 | 0.28% | 2,200 |
| Oct 22, 2026 | 3,600.00 | 3,615.00 | 3,570.00 | 3,615.00 | 3,615.00 | 0.14% | 1,800 |
| Oct 21, 2026 | 3,570.00 | 3,635.00 | 3,565.00 | 3,610.00 | 3,610.00 | 0.98% | 4,200 |
| Oct 20, 2026 | 3,560.00 | 3,575.00 | 3,540.00 | 3,575.00 | 3,575.00 | 0.56% | 1,300 |
| Oct 19, 2026 | 3,525.00 | 3,555.00 | 3,520.00 | 3,555.00 | 3,555.00 | 0.28% | 900 |
| Oct 16, 2026 | 3,515.00 | 3,550.00 | 3,515.00 | 3,545.00 | 3,545.00 | 0.28% | 1,200 |
| Oct 15, 2026 | 3,545.00 | 3,545.00 | 3,510.00 | 3,535.00 | 3,535.00 | 0.43% | 1,100 |
| Oct 14, 2026 | 3,495.00 | 3,520.00 | 3,495.00 | 3,520.00 | 3,520.00 | 0.86% | 1,000 |
| Oct 13, 2026 | 3,485.00 | 3,510.00 | 3,480.00 | 3,490.00 | 3,490.00 | 0.14% | 1,800 |
| Oct 9, 2026 | 3,510.00 | 3,510.00 | 3,485.00 | 3,485.00 | 3,485.00 | -0.85% | 400 |
| Oct 8, 2026 | 3,465.00 | 3,515.00 | 3,465.00 | 3,515.00 | 3,515.00 | 0.72% | 1,100 |
| Oct 7, 2026 | 3,470.00 | 3,490.00 | 3,465.00 | 3,490.00 | 3,490.00 | 0.58% | 1,000 |
| Oct 6, 2026 | 3,490.00 | 3,490.00 | 3,470.00 | 3,470.00 | 3,470.00 | -0.57% | 1,600 |
| Oct 5, 2026 | 3,485.00 | 3,495.00 | 3,465.00 | 3,490.00 | 3,490.00 | -0.14% | 2,000 |
| Oct 2, 2026 | 3,505.00 | 3,505.00 | 3,475.00 | 3,495.00 | 3,495.00 | -0.29% | 1,200 |
| Oct 1, 2026 | 3,500.00 | 3,505.00 | 3,475.00 | 3,505.00 | 3,505.00 | - | 1,500 |
| Sep 30, 2026 | 3,500.00 | 3,505.00 | 3,500.00 | 3,505.00 | 3,505.00 | 0.29% | 400 |
| Sep 29, 2026 | 3,470.00 | 3,495.00 | 3,460.00 | 3,495.00 | 3,495.00 | 0.72% | 1,100 |
| Sep 28, 2026 | 3,465.00 | 3,500.00 | 3,460.00 | 3,470.00 | 3,470.00 | - | 2,300 |
| Sep 25, 2026 | 3,470.00 | 3,470.00 | 3,465.00 | 3,470.00 | 3,470.00 | -0.14% | 1,400 |
| Sep 24, 2026 | 3,470.00 | 3,475.00 | 3,455.00 | 3,475.00 | 3,475.00 | 0.14% | 2,000 |
| Sep 18, 2026 | 3,465.00 | 3,470.00 | 3,450.00 | 3,470.00 | 3,470.00 | 0.14% | 1,800 |
| Sep 17, 2026 | 3,450.00 | 3,465.00 | 3,450.00 | 3,465.00 | 3,465.00 | 0.14% | 800 |
| Sep 16, 2026 | 3,460.00 | 3,460.00 | 3,445.00 | 3,460.00 | 3,460.00 | 0.29% | 600 |
| Sep 15, 2026 | 3,440.00 | 3,470.00 | 3,440.00 | 3,450.00 | 3,450.00 | 0.15% | 900 |
| Sep 14, 2026 | 3,450.00 | 3,470.00 | 3,435.00 | 3,445.00 | 3,445.00 | -0.14% | 4,500 |
| Sep 11, 2026 | 3,465.00 | 3,465.00 | 3,430.00 | 3,450.00 | 3,450.00 | -1.43% | 9,000 |
| Sep 10, 2026 | 3,500.00 | 3,500.00 | 3,475.00 | 3,500.00 | 3,500.00 | 0.43% | 1,000 |
| Sep 9, 2026 | 3,515.00 | 3,515.00 | 3,485.00 | 3,485.00 | 3,485.00 | -0.29% | 2,700 |
| Sep 8, 2026 | 3,495.00 | 3,515.00 | 3,495.00 | 3,495.00 | 3,495.00 | -0.57% | 3,400 |
| Sep 7, 2026 | 3,520.00 | 3,520.00 | 3,515.00 | 3,515.00 | 3,515.00 | - | 600 |
| Sep 4, 2026 | 3,520.00 | 3,520.00 | 3,500.00 | 3,515.00 | 3,515.00 | 0.29% | 3,000 |
| Sep 3, 2026 | 3,515.00 | 3,515.00 | 3,505.00 | 3,505.00 | 3,505.00 | -0.28% | 900 |
| Sep 2, 2026 | 3,525.00 | 3,525.00 | 3,515.00 | 3,515.00 | 3,515.00 | -0.71% | 3,400 |
| Sep 1, 2026 | 3,550.00 | 3,550.00 | 3,525.00 | 3,540.00 | 3,540.00 | -0.28% | 700 |
| Aug 31, 2026 | 3,540.00 | 3,550.00 | 3,525.00 | 3,550.00 | 3,550.00 | 0.28% | 600 |
| Aug 28, 2026 | 3,525.00 | 3,565.00 | 3,525.00 | 3,540.00 | 3,540.00 | 0.43% | 1,300 |
| Aug 27, 2026 | 3,525.00 | 3,540.00 | 3,525.00 | 3,525.00 | 3,525.00 | -0.56% | 400 |
| Aug 26, 2026 | 3,520.00 | 3,545.00 | 3,510.00 | 3,545.00 | 3,545.00 | 0.71% | 800 |
| Aug 25, 2026 | 3,565.00 | 3,565.00 | 3,515.00 | 3,520.00 | 3,520.00 | -1.95% | 4,300 |
| Aug 24, 2026 | 3,580.00 | 3,590.00 | 3,560.00 | 3,590.00 | 3,590.00 | 0.28% | 2,000 |
| Aug 21, 2026 | 3,610.00 | 3,610.00 | 3,580.00 | 3,580.00 | 3,580.00 | -0.83% | 1,000 |
| Aug 20, 2026 | 3,610.00 | 3,610.00 | 3,600.00 | 3,610.00 | 3,610.00 | - | 900 |
| Aug 19, 2026 | 3,615.00 | 3,615.00 | 3,590.00 | 3,610.00 | 3,610.00 | -0.28% | 400 |
| Aug 18, 2026 | 3,610.00 | 3,635.00 | 3,605.00 | 3,620.00 | 3,620.00 | - | 900 |
| Aug 17, 2026 | 3,570.00 | 3,655.00 | 3,545.00 | 3,620.00 | 3,620.00 | 1.83% | 4,200 |
| Aug 14, 2026 | 3,555.00 | 3,555.00 | 3,520.00 | 3,555.00 | 3,555.00 | 0.14% | 1,500 |
| Aug 13, 2026 | 3,545.00 | 3,555.00 | 3,520.00 | 3,550.00 | 3,550.00 | 0.57% | 2,600 |
| Aug 12, 2026 | 3,535.00 | 3,545.00 | 3,525.00 | 3,530.00 | 3,530.00 | -0.14% | 1,200 |