uridoki Inc. (XNGO:418A)
Japan · Delayed Price · Currency is JPY 995.00
-23.00 (-2.26%)
At close: Nov 28, 2025
uridoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 990.00 | 1,016.00 | 950.00 | 1,014.00 | 1,014.00 | 1.91% | 15,700 |
| Nov 28, 2025 | 961.00 | 997.00 | 950.00 | 995.00 | 995.00 | -2.26% | 35,200 |
| Nov 27, 2025 | 1,010.00 | 1,020.00 | 970.00 | 1,018.00 | 1,018.00 | -0.10% | 18,500 |
| Nov 26, 2025 | 1,020.00 | 1,034.50 | 950.00 | 1,019.00 | 1,019.00 | 0.39% | 42,200 |
| Nov 25, 2025 | 975.00 | 1,024.00 | 975.00 | 1,015.00 | 1,015.00 | 4.00% | 16,600 |
| Nov 21, 2025 | 1,000.00 | 1,039.00 | 950.00 | 976.00 | 976.00 | -6.11% | 36,000 |
| Nov 20, 2025 | 1,073.50 | 1,073.50 | 1,000.00 | 1,039.50 | 1,039.50 | -0.86% | 20,400 |
| Nov 19, 2025 | 1,072.00 | 1,125.00 | 1,026.00 | 1,048.50 | 1,048.50 | -2.19% | 48,600 |
| Nov 18, 2025 | 1,057.50 | 1,132.50 | 1,012.50 | 1,072.00 | 1,072.00 | 1.37% | 17,200 |
| Nov 17, 2025 | 1,042.50 | 1,141.00 | 960.50 | 1,057.50 | 1,057.50 | 5.75% | 59,800 |
| Nov 14, 2025 | 930.50 | 1,022.50 | 930.50 | 1,000.00 | 1,000.00 | 2.20% | 20,000 |
| Nov 13, 2025 | 935.00 | 982.00 | 925.00 | 978.50 | 978.50 | 0.36% | 52,200 |
| Nov 12, 2025 | 1,179.50 | 1,179.50 | 950.00 | 975.00 | 975.00 | -17.69% | 150,800 |
| Nov 11, 2025 | 1,204.50 | 1,229.00 | 1,105.00 | 1,184.50 | 1,184.50 | -3.66% | 82,000 |
| Nov 10, 2025 | 1,180.00 | 1,250.00 | 1,165.00 | 1,229.50 | 1,229.50 | 6.45% | 46,000 |
| Nov 7, 2025 | 1,155.00 | 1,190.00 | 1,075.00 | 1,155.00 | 1,155.00 | 0.48% | 32,200 |
| Nov 6, 2025 | 1,114.50 | 1,194.50 | 1,024.00 | 1,149.50 | 1,149.50 | 3.14% | 37,400 |
| Nov 5, 2025 | 1,164.00 | 1,234.50 | 1,000.00 | 1,114.50 | 1,114.50 | -2.15% | 100,400 |
| Nov 4, 2025 | 1,100.00 | 1,237.50 | 1,074.50 | 1,139.00 | 1,139.00 | 4.74% | 74,000 |
| Oct 31, 2025 | 997.00 | 1,125.00 | 947.50 | 1,087.50 | 1,087.50 | 10.41% | 106,400 |
| Oct 30, 2025 | 950.00 | 992.50 | 940.00 | 985.00 | 985.00 | 6.49% | 71,200 |
| Oct 29, 2025 | 900.00 | 965.00 | 897.50 | 925.00 | 925.00 | 2.78% | 60,600 |
| Oct 28, 2025 | 899.00 | 909.00 | 877.50 | 900.00 | 900.00 | 2.56% | 58,000 |
| Oct 27, 2025 | 895.00 | 899.50 | 872.00 | 877.50 | 877.50 | 0.46% | 24,600 |
| Oct 24, 2025 | 845.00 | 909.00 | 845.00 | 873.50 | 873.50 | 3.93% | 36,400 |
| Oct 23, 2025 | 830.00 | 849.50 | 825.00 | 840.50 | 840.50 | -1.06% | 20,400 |
| Oct 22, 2025 | 861.50 | 863.50 | 799.50 | 849.50 | 849.50 | -1.39% | 40,800 |
| Oct 21, 2025 | 899.50 | 899.50 | 788.00 | 861.50 | 861.50 | 7.75% | 99,400 |
| Oct 20, 2025 | 820.00 | 820.50 | 785.00 | 799.50 | 799.50 | -2.50% | 16,200 |
| Oct 17, 2025 | 825.00 | 839.00 | 750.00 | 820.00 | 820.00 | 3.80% | 53,000 |
| Oct 16, 2025 | 909.50 | 920.00 | 776.00 | 790.00 | 790.00 | -12.12% | 97,800 |
| Oct 15, 2025 | 890.00 | 907.50 | 875.00 | 899.00 | 899.00 | 4.90% | 48,600 |
| Oct 14, 2025 | 859.00 | 900.00 | 821.50 | 857.00 | 857.00 | -4.67% | 57,800 |
| Oct 10, 2025 | 752.50 | 922.50 | 701.00 | 899.00 | 899.00 | 17.52% | 317,200 |
| Oct 9, 2025 | 875.50 | 900.00 | 755.00 | 765.00 | 765.00 | -6.19% | 360,400 |
| Oct 8, 2025 | 790.00 | 815.50 | 790.00 | 815.50 | 815.50 | 22.54% | 108,000 |