uridoki Inc. (XNGO:418A)
Japan · Delayed Price · Currency is JPY 1,358.00
+10.00 (0.74%)
At close: Sep 1, 2026
uridoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,319.00 | 1,350.00 | 1,268.00 | 1,348.00 | 1,348.00 | 2.20% | 6,500 |
| Aug 28, 2026 | 1,262.00 | 1,320.00 | 1,262.00 | 1,319.00 | 1,319.00 | 3.53% | 2,500 |
| Aug 27, 2026 | 1,265.00 | 1,274.00 | 1,256.00 | 1,274.00 | 1,274.00 | 0.71% | 3,400 |
| Aug 26, 2026 | 1,266.00 | 1,276.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.78% | 3,000 |
| Aug 25, 2026 | 1,275.00 | 1,275.00 | 1,271.00 | 1,275.00 | 1,275.00 | - | 1,100 |
| Aug 24, 2026 | 1,285.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.78% | 6,000 |
| Aug 21, 2026 | 1,284.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.08% | 600 |
| Aug 20, 2026 | 1,293.00 | 1,295.00 | 1,271.00 | 1,284.00 | 1,284.00 | -0.62% | 2,600 |
| Aug 19, 2026 | 1,300.00 | 1,300.00 | 1,291.00 | 1,292.00 | 1,292.00 | -1.75% | 5,500 |
| Aug 18, 2026 | 1,320.00 | 1,325.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.68% | 8,100 |
| Aug 17, 2026 | 1,325.00 | 1,328.00 | 1,318.00 | 1,324.00 | 1,324.00 | -1.19% | 3,100 |
| Aug 14, 2026 | 1,350.00 | 1,351.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 13,000 |
| Aug 13, 2026 | 1,360.00 | 1,367.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.74% | 9,100 |
| Aug 12, 2026 | 1,360.00 | 1,369.00 | 1,344.00 | 1,360.00 | 1,360.00 | -0.07% | 12,000 |
| Aug 10, 2026 | 1,392.00 | 1,399.00 | 1,341.00 | 1,361.00 | 1,361.00 | 1.57% | 5,100 |
| Aug 7, 2026 | 1,338.00 | 1,340.00 | 1,334.00 | 1,340.00 | 1,340.00 | 1.82% | 10,900 |
| Aug 6, 2026 | 1,350.00 | 1,350.00 | 1,305.00 | 1,316.00 | 1,316.00 | -3.94% | 13,200 |
| Aug 5, 2026 | 1,345.00 | 1,375.00 | 1,331.00 | 1,370.00 | 1,370.00 | 4.18% | 37,200 |
| Aug 4, 2026 | 1,307.00 | 1,348.00 | 1,300.00 | 1,315.00 | 1,315.00 | -0.45% | 27,800 |
| Aug 3, 2026 | 1,331.00 | 1,345.00 | 1,260.00 | 1,321.00 | 1,321.00 | 1.54% | 20,700 |
| Jul 31, 2026 | 1,280.00 | 1,325.00 | 1,280.00 | 1,301.00 | 1,301.00 | 3.34% | 23,400 |
| Jul 30, 2026 | 1,221.00 | 1,259.00 | 1,221.00 | 1,259.00 | 1,259.00 | 2.69% | 18,700 |
| Jul 29, 2026 | 1,219.00 | 1,325.00 | 1,198.00 | 1,226.00 | 1,226.00 | 0.57% | 25,100 |
| Jul 28, 2026 | 1,206.00 | 1,238.00 | 1,200.00 | 1,219.00 | 1,219.00 | - | 13,700 |
| Jul 27, 2026 | 1,229.00 | 1,229.00 | 1,200.00 | 1,219.00 | 1,219.00 | 0.83% | 8,900 |
| Jul 24, 2026 | 1,210.00 | 1,216.00 | 1,183.00 | 1,209.00 | 1,209.00 | -0.33% | 8,700 |
| Jul 23, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,213.00 | 1,213.00 | 0.50% | 13,300 |
| Jul 22, 2026 | 1,220.00 | 1,258.00 | 1,205.00 | 1,207.00 | 1,207.00 | 0.17% | 8,100 |
| Jul 21, 2026 | 1,216.00 | 1,226.00 | 1,189.00 | 1,205.00 | 1,205.00 | -1.15% | 17,800 |
| Jul 17, 2026 | 1,298.00 | 1,298.00 | 1,180.00 | 1,219.00 | 1,219.00 | -9.17% | 109,900 |
| Jul 16, 2026 | 1,555.00 | 1,555.00 | 1,155.00 | 1,342.00 | 1,342.00 | -13.70% | 216,600 |
| Jul 15, 2026 | 1,502.00 | 1,555.00 | 1,500.00 | 1,555.00 | 1,555.00 | 3.19% | 7,400 |
| Jul 14, 2026 | 1,567.00 | 1,583.00 | 1,507.00 | 1,507.00 | 1,507.00 | -0.66% | 6,000 |
| Jul 13, 2026 | 1,421.00 | 1,569.00 | 1,410.00 | 1,517.00 | 1,517.00 | 8.13% | 9,800 |
| Jul 10, 2026 | 1,412.00 | 1,437.00 | 1,400.00 | 1,403.00 | 1,403.00 | -0.64% | 4,300 |
| Jul 9, 2026 | 1,380.00 | 1,422.00 | 1,380.00 | 1,412.00 | 1,412.00 | 2.10% | 9,700 |
| Jul 8, 2026 | 1,386.00 | 1,451.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.14% | 11,100 |
| Jul 7, 2026 | 1,394.00 | 1,499.00 | 1,394.00 | 1,399.00 | 1,399.00 | -3.78% | 12,600 |
| Jul 6, 2026 | 1,431.00 | 1,470.00 | 1,384.00 | 1,454.00 | 1,454.00 | -1.09% | 18,900 |
| Jul 3, 2026 | 1,530.00 | 1,560.00 | 1,462.00 | 1,470.00 | 1,470.00 | -4.85% | 16,000 |
| Jul 2, 2026 | 1,565.00 | 1,586.00 | 1,540.00 | 1,545.00 | 1,545.00 | -1.28% | 10,600 |
| Jul 1, 2026 | 1,611.00 | 1,649.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.38% | 16,000 |
| Jun 30, 2026 | 1,550.00 | 1,600.00 | 1,541.00 | 1,571.00 | 1,571.00 | 1.42% | 20,000 |
| Jun 29, 2026 | 1,527.00 | 1,550.00 | 1,500.00 | 1,549.00 | 1,549.00 | 2.92% | 15,600 |
| Jun 26, 2026 | 1,440.00 | 1,510.00 | 1,440.00 | 1,505.00 | 1,505.00 | 2.38% | 14,000 |
| Jun 25, 2026 | 1,480.00 | 1,480.00 | 1,410.00 | 1,470.00 | 1,470.00 | 2.87% | 20,700 |
| Jun 24, 2026 | 1,360.00 | 1,438.00 | 1,360.00 | 1,429.00 | 1,429.00 | 3.25% | 12,800 |
| Jun 23, 2026 | 1,375.00 | 1,477.00 | 1,371.00 | 1,384.00 | 1,384.00 | -0.72% | 7,800 |
| Jun 22, 2026 | 1,409.00 | 1,429.00 | 1,390.00 | 1,394.00 | 1,394.00 | 0.72% | 10,000 |
| Jun 19, 2026 | 1,450.00 | 1,550.00 | 1,360.00 | 1,384.00 | 1,384.00 | -1.14% | 20,900 |