Tsukiji Uoichiba Company, Limited (TYO:8039)
Japan · Delayed Price · Currency is JPY 3,525.00
-20.00 (-0.56%)
Aug 27, 2026, 3:30 PM JST
Tsukiji Uoichiba Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 3,570.00 | 3,570.00 | 3,535.00 | 3,535.00 | 3,535.00 | -0.56% | 1,300 |
| Aug 7, 2026 | 3,525.00 | 3,560.00 | 3,520.00 | 3,555.00 | 3,555.00 | 0.42% | 1,400 |
| Aug 6, 2026 | 3,505.00 | 3,550.00 | 3,505.00 | 3,540.00 | 3,540.00 | 0.14% | 1,100 |
| Aug 5, 2026 | 3,500.00 | 3,535.00 | 3,500.00 | 3,535.00 | 3,535.00 | 1.00% | 400 |
| Aug 4, 2026 | 3,505.00 | 3,505.00 | 3,480.00 | 3,500.00 | 3,500.00 | -0.14% | 1,800 |
| Aug 3, 2026 | 3,535.00 | 3,535.00 | 3,505.00 | 3,505.00 | 3,505.00 | -0.14% | 1,500 |
| Jul 31, 2026 | 3,505.00 | 3,520.00 | 3,505.00 | 3,510.00 | 3,510.00 | - | 1,100 |
| Jul 30, 2026 | 3,475.00 | 3,510.00 | 3,475.00 | 3,510.00 | 3,510.00 | 1.01% | 1,500 |
| Jul 29, 2026 | 3,435.00 | 3,480.00 | 3,435.00 | 3,475.00 | 3,475.00 | 0.87% | 1,200 |
| Jul 28, 2026 | 3,440.00 | 3,480.00 | 3,440.00 | 3,445.00 | 3,445.00 | 0.15% | 3,000 |
| Jul 27, 2026 | 3,445.00 | 3,460.00 | 3,435.00 | 3,440.00 | 3,440.00 | -0.15% | 1,100 |
| Jul 24, 2026 | 3,455.00 | 3,455.00 | 3,440.00 | 3,445.00 | 3,445.00 | -0.43% | 800 |
| Jul 23, 2026 | 3,490.00 | 3,490.00 | 3,460.00 | 3,460.00 | 3,460.00 | -0.29% | 900 |
| Jul 22, 2026 | 3,460.00 | 3,485.00 | 3,460.00 | 3,470.00 | 3,470.00 | -0.57% | 1,000 |
| Jul 21, 2026 | 3,440.00 | 3,500.00 | 3,440.00 | 3,490.00 | 3,490.00 | 1.45% | 1,500 |
| Jul 17, 2026 | 3,530.00 | 3,530.00 | 3,440.00 | 3,440.00 | 3,440.00 | -2.27% | 3,100 |
| Jul 16, 2026 | 3,475.00 | 3,520.00 | 3,475.00 | 3,520.00 | 3,520.00 | 1.15% | 800 |
| Jul 15, 2026 | 3,510.00 | 3,550.00 | 3,480.00 | 3,480.00 | 3,480.00 | -0.85% | 1,800 |
| Jul 14, 2026 | 3,470.00 | 3,510.00 | 3,470.00 | 3,510.00 | 3,510.00 | 2.18% | 1,400 |
| Jul 13, 2026 | 3,475.00 | 3,475.00 | 3,430.00 | 3,435.00 | 3,435.00 | -0.15% | 1,100 |
| Jul 10, 2026 | 3,450.00 | 3,480.00 | 3,440.00 | 3,440.00 | 3,440.00 | -0.43% | 1,400 |
| Jul 9, 2026 | 3,480.00 | 3,480.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.44% | 1,200 |
| Jul 8, 2026 | 3,435.00 | 3,465.00 | 3,410.00 | 3,440.00 | 3,440.00 | 0.15% | 2,200 |
| Jul 7, 2026 | 3,485.00 | 3,490.00 | 3,435.00 | 3,435.00 | 3,435.00 | -0.72% | 2,000 |
| Jul 6, 2026 | 3,400.00 | 3,460.00 | 3,400.00 | 3,460.00 | 3,460.00 | 2.06% | 3,700 |
| Jul 3, 2026 | 3,400.00 | 3,410.00 | 3,370.00 | 3,390.00 | 3,390.00 | - | 1,900 |
| Jul 2, 2026 | 3,380.00 | 3,405.00 | 3,370.00 | 3,390.00 | 3,390.00 | 0.30% | 4,400 |
| Jul 1, 2026 | 3,430.00 | 3,430.00 | 3,380.00 | 3,380.00 | 3,380.00 | -1.46% | 6,700 |
| Jun 30, 2026 | 3,480.00 | 3,480.00 | 3,430.00 | 3,430.00 | 3,430.00 | -1.86% | 5,600 |
| Jun 29, 2026 | 3,440.00 | 3,570.00 | 3,370.00 | 3,495.00 | 3,495.00 | -6.05% | 16,500 |
| Jun 26, 2026 | 3,705.00 | 3,730.00 | 3,695.00 | 3,720.00 | 3,720.00 | -0.27% | 10,800 |
| Jun 25, 2026 | 3,720.00 | 3,740.00 | 3,715.00 | 3,730.00 | 3,730.00 | 0.27% | 6,300 |
| Jun 24, 2026 | 3,740.00 | 3,740.00 | 3,710.00 | 3,720.00 | 3,720.00 | -0.27% | 2,800 |
| Jun 23, 2026 | 3,700.00 | 3,735.00 | 3,695.00 | 3,730.00 | 3,730.00 | 0.54% | 5,100 |
| Jun 22, 2026 | 3,695.00 | 3,730.00 | 3,690.00 | 3,710.00 | 3,710.00 | 0.54% | 6,300 |
| Jun 19, 2026 | 3,695.00 | 3,695.00 | 3,670.00 | 3,690.00 | 3,690.00 | -0.27% | 3,400 |
| Jun 18, 2026 | 3,690.00 | 3,700.00 | 3,680.00 | 3,700.00 | 3,700.00 | 0.27% | 3,200 |
| Jun 17, 2026 | 3,695.00 | 3,700.00 | 3,680.00 | 3,690.00 | 3,690.00 | -0.14% | 3,500 |