uridoki Inc. (XNGO:418A)
Japan · Delayed Price · Currency is JPY 1,111.00
+53.00 (5.01%)
At close: Mar 18, 2026
uridoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 980.00 | 1,085.00 | 960.00 | 1,058.00 | 1,058.00 | 12.43% | 60,000 |
| Mar 16, 2026 | 924.00 | 958.00 | 924.00 | 941.00 | 941.00 | 1.84% | 19,900 |
| Mar 13, 2026 | 916.00 | 947.00 | 916.00 | 924.00 | 924.00 | -2.84% | 7,600 |
| Mar 12, 2026 | 923.00 | 954.00 | 921.00 | 951.00 | 951.00 | 1.28% | 8,900 |
| Mar 11, 2026 | 900.00 | 956.00 | 900.00 | 939.00 | 939.00 | 5.15% | 14,700 |
| Mar 10, 2026 | 881.00 | 917.00 | 881.00 | 893.00 | 893.00 | 2.41% | 5,200 |
| Mar 9, 2026 | 881.00 | 881.00 | 830.00 | 872.00 | 872.00 | -4.28% | 13,700 |
| Mar 6, 2026 | 924.00 | 939.00 | 907.00 | 911.00 | 911.00 | -1.41% | 14,500 |
| Mar 5, 2026 | 930.00 | 950.00 | 904.00 | 924.00 | 924.00 | 0.98% | 9,400 |
| Mar 4, 2026 | 884.00 | 966.00 | 870.00 | 915.00 | 915.00 | -5.86% | 30,100 |
| Mar 3, 2026 | 965.00 | 981.00 | 928.00 | 972.00 | 972.00 | 0.83% | 28,000 |
| Mar 2, 2026 | 905.00 | 972.00 | 871.00 | 964.00 | 964.00 | 6.52% | 30,000 |
| Feb 27, 2026 | 866.00 | 905.00 | 846.00 | 905.00 | 905.00 | 7.23% | 46,000 |
| Feb 26, 2026 | 799.00 | 857.00 | 799.00 | 844.00 | 844.00 | 5.76% | 21,300 |
| Feb 25, 2026 | 796.00 | 798.00 | 786.00 | 798.00 | 798.00 | 0.25% | 8,900 |
| Feb 24, 2026 | 799.00 | 799.00 | 780.00 | 796.00 | 796.00 | -0.38% | 5,800 |
| Feb 20, 2026 | 758.00 | 799.00 | 758.00 | 799.00 | 799.00 | 3.36% | 8,600 |
| Feb 19, 2026 | 770.00 | 776.00 | 751.00 | 773.00 | 773.00 | 0.39% | 17,300 |
| Feb 18, 2026 | 787.00 | 791.00 | 727.00 | 770.00 | 770.00 | -2.90% | 23,000 |
| Feb 17, 2026 | 805.00 | 805.00 | 789.00 | 793.00 | 793.00 | -1.49% | 12,200 |
| Feb 16, 2026 | 795.00 | 814.00 | 790.00 | 805.00 | 805.00 | 0.50% | 17,800 |
| Feb 13, 2026 | 806.00 | 810.00 | 796.00 | 801.00 | 801.00 | -0.62% | 34,000 |
| Feb 12, 2026 | 795.00 | 806.00 | 793.00 | 806.00 | 806.00 | 2.03% | 29,400 |
| Feb 10, 2026 | 867.00 | 872.00 | 790.00 | 790.00 | 790.00 | -8.67% | 89,700 |
| Feb 9, 2026 | 875.00 | 875.00 | 850.00 | 865.00 | 865.00 | -1.03% | 19,200 |
| Feb 6, 2026 | 880.00 | 887.00 | 840.00 | 874.00 | 874.00 | -1.69% | 25,800 |
| Feb 5, 2026 | 883.00 | 889.00 | 875.00 | 889.00 | 889.00 | 0.34% | 6,800 |
| Feb 4, 2026 | 882.00 | 899.00 | 876.00 | 886.00 | 886.00 | -0.56% | 13,200 |
| Feb 3, 2026 | 889.00 | 895.00 | 881.00 | 891.00 | 891.00 | 0.22% | 9,100 |
| Feb 2, 2026 | 879.00 | 897.00 | 852.00 | 889.00 | 889.00 | 1.14% | 18,800 |
| Jan 30, 2026 | 879.00 | 894.00 | 850.00 | 879.00 | 879.00 | -0.11% | 19,700 |
| Jan 29, 2026 | 899.00 | 900.00 | 866.00 | 880.00 | 880.00 | -2.22% | 15,100 |
| Jan 28, 2026 | 880.00 | 904.00 | 876.00 | 900.00 | 900.00 | 2.27% | 9,800 |
| Jan 27, 2026 | 886.00 | 907.00 | 873.00 | 880.00 | 880.00 | -0.68% | 11,400 |
| Jan 26, 2026 | 904.00 | 918.00 | 864.00 | 886.00 | 886.00 | -2.64% | 19,000 |
| Jan 23, 2026 | 917.00 | 920.00 | 899.00 | 910.00 | 910.00 | - | 17,800 |
| Jan 22, 2026 | 903.00 | 922.00 | 893.00 | 910.00 | 910.00 | 0.78% | 13,900 |
| Jan 21, 2026 | 900.00 | 930.00 | 885.00 | 903.00 | 903.00 | -2.90% | 31,900 |
| Jan 20, 2026 | 930.00 | 940.00 | 920.00 | 930.00 | 930.00 | -1.59% | 21,000 |
| Jan 19, 2026 | 995.00 | 997.00 | 926.00 | 945.00 | 945.00 | -5.50% | 63,600 |
| Jan 16, 2026 | 1,015.00 | 1,037.00 | 992.00 | 1,000.00 | 1,000.00 | -1.28% | 29,800 |
| Jan 15, 2026 | 1,042.00 | 1,098.00 | 980.00 | 1,013.00 | 1,013.00 | 0.10% | 143,500 |
| Jan 14, 2026 | 1,025.00 | 1,040.00 | 999.00 | 1,012.00 | 1,012.00 | -0.49% | 22,500 |
| Jan 13, 2026 | 1,034.00 | 1,038.00 | 975.00 | 1,017.00 | 1,017.00 | 0.69% | 29,500 |
| Jan 9, 2026 | 1,020.00 | 1,079.00 | 970.00 | 1,010.00 | 1,010.00 | 0.20% | 28,400 |
| Jan 8, 2026 | 924.00 | 1,017.00 | 924.00 | 1,008.00 | 1,008.00 | 8.97% | 32,000 |
| Jan 7, 2026 | 907.00 | 930.00 | 906.00 | 925.00 | 925.00 | 1.43% | 20,500 |
| Jan 6, 2026 | 911.00 | 925.00 | 901.00 | 912.00 | 912.00 | -0.65% | 15,400 |
| Jan 5, 2026 | 915.00 | 940.00 | 899.00 | 918.00 | 918.00 | 2.00% | 13,200 |
| Dec 30, 2025 | 903.00 | 917.00 | 897.00 | 900.00 | 900.00 | -0.44% | 7,400 |