uridoki Inc. (XNGO:418A)
Japan · Delayed Price · Currency is JPY 1,199.00
+65.00 (5.73%)
At close: May 18, 2026
uridoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,130.00 | 1,162.00 | 1,100.00 | 1,134.00 | 1,134.00 | -0.96% | 11,600 |
| May 14, 2026 | 1,158.00 | 1,180.00 | 1,119.00 | 1,145.00 | 1,145.00 | - | 9,700 |
| May 13, 2026 | 1,130.00 | 1,145.00 | 1,100.00 | 1,145.00 | 1,145.00 | 4.09% | 5,800 |
| May 12, 2026 | 1,092.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.95% | 4,800 |
| May 11, 2026 | 1,071.00 | 1,085.00 | 1,056.00 | 1,079.00 | 1,079.00 | 1.89% | 4,700 |
| May 8, 2026 | 1,066.00 | 1,097.00 | 1,016.00 | 1,059.00 | 1,059.00 | -0.66% | 5,000 |
| May 7, 2026 | 1,010.00 | 1,066.00 | 1,010.00 | 1,066.00 | 1,066.00 | 5.86% | 4,000 |
| May 1, 2026 | 1,002.00 | 1,019.00 | 999.00 | 1,007.00 | 1,007.00 | 1.00% | 7,400 |
| Apr 30, 2026 | 1,020.00 | 1,020.00 | 997.00 | 997.00 | 997.00 | -0.80% | 4,500 |
| Apr 28, 2026 | 1,011.00 | 1,032.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.95% | 8,600 |
| Apr 27, 2026 | 1,027.00 | 1,039.00 | 995.00 | 1,025.00 | 1,025.00 | -0.10% | 17,400 |
| Apr 24, 2026 | 1,009.00 | 1,029.00 | 1,000.00 | 1,026.00 | 1,026.00 | -0.10% | 7,500 |
| Apr 23, 2026 | 1,028.00 | 1,028.00 | 1,005.00 | 1,027.00 | 1,027.00 | -0.19% | 2,700 |
| Apr 22, 2026 | 1,018.00 | 1,032.00 | 959.00 | 1,029.00 | 1,029.00 | -0.19% | 21,700 |
| Apr 21, 2026 | 1,030.00 | 1,038.00 | 1,013.00 | 1,031.00 | 1,031.00 | - | 8,200 |
| Apr 20, 2026 | 990.00 | 1,038.00 | 990.00 | 1,031.00 | 1,031.00 | 0.39% | 27,300 |
| Apr 17, 2026 | 1,050.00 | 1,050.00 | 1,002.00 | 1,027.00 | 1,027.00 | -1.25% | 28,500 |
| Apr 16, 2026 | 1,092.00 | 1,092.00 | 1,000.00 | 1,040.00 | 1,040.00 | -4.85% | 60,500 |
| Apr 15, 2026 | 1,153.00 | 1,170.00 | 1,070.00 | 1,093.00 | 1,093.00 | 9.30% | 44,100 |
| Apr 14, 2026 | 1,000.00 | 1,009.00 | 984.00 | 1,000.00 | 1,000.00 | 0.20% | 5,700 |
| Apr 13, 2026 | 1,000.00 | 1,000.00 | 981.00 | 998.00 | 998.00 | -0.40% | 3,700 |
| Apr 10, 2026 | 995.00 | 1,004.00 | 970.00 | 1,002.00 | 1,002.00 | 1.62% | 8,000 |
| Apr 9, 2026 | 975.00 | 1,000.00 | 960.00 | 986.00 | 986.00 | -0.40% | 6,300 |
| Apr 8, 2026 | 950.00 | 990.00 | 941.00 | 990.00 | 990.00 | 1.85% | 3,900 |
| Apr 7, 2026 | 930.00 | 975.00 | 910.00 | 972.00 | 972.00 | 4.40% | 10,400 |
| Apr 6, 2026 | 882.00 | 952.00 | 880.00 | 931.00 | 931.00 | 2.76% | 27,700 |
| Apr 3, 2026 | 925.00 | 925.00 | 897.00 | 906.00 | 906.00 | -1.31% | 8,900 |
| Apr 2, 2026 | 938.00 | 949.00 | 916.00 | 918.00 | 918.00 | -2.03% | 3,200 |
| Apr 1, 2026 | 935.00 | 937.00 | 917.00 | 937.00 | 937.00 | 0.21% | 2,500 |
| Mar 31, 2026 | 920.00 | 935.00 | 906.00 | 935.00 | 935.00 | 1.63% | 7,000 |
| Mar 30, 2026 | 942.00 | 942.00 | 905.00 | 920.00 | 920.00 | -4.27% | 7,600 |
| Mar 27, 2026 | 965.00 | 970.00 | 955.00 | 961.00 | 961.00 | -0.41% | 2,700 |
| Mar 26, 2026 | 1,038.00 | 1,038.00 | 961.00 | 965.00 | 965.00 | -5.58% | 9,500 |
| Mar 25, 2026 | 1,039.00 | 1,039.00 | 1,011.00 | 1,022.00 | 1,022.00 | -2.20% | 4,300 |
| Mar 24, 2026 | 958.00 | 1,045.00 | 958.00 | 1,045.00 | 1,045.00 | 5.77% | 13,900 |
| Mar 23, 2026 | 1,069.00 | 1,069.00 | 907.00 | 988.00 | 988.00 | -10.10% | 36,400 |
| Mar 19, 2026 | 1,111.00 | 1,140.00 | 1,001.00 | 1,099.00 | 1,099.00 | -1.08% | 17,700 |
| Mar 18, 2026 | 1,062.00 | 1,166.00 | 1,047.00 | 1,111.00 | 1,111.00 | 5.01% | 37,600 |
| 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 |