Uniform Next Co., Ltd. (TYO:3566)
Japan
· Delayed Price · Currency is JPY 682.00
-11.00 (-1.59%)
Mar 9, 2026, 3:30 PM JST
Uniform Next Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 671.00 | 684.00 | 669.00 | 676.00 | 676.00 | -2.45% | 8,700 |
| Mar 6, 2026 | 703.00 | 706.00 | 693.00 | 693.00 | 693.00 | -0.29% | 7,300 |
| Mar 5, 2026 | 703.00 | 710.00 | 695.00 | 695.00 | 695.00 | 3.27% | 15,500 |
| Mar 4, 2026 | 720.00 | 720.00 | 660.00 | 673.00 | 673.00 | -5.21% | 39,000 |
| Mar 3, 2026 | 702.00 | 717.00 | 702.00 | 710.00 | 710.00 | - | 11,800 |
| Mar 2, 2026 | 715.00 | 729.00 | 710.00 | 710.00 | 710.00 | -1.66% | 12,800 |
| Feb 27, 2026 | 722.00 | 724.00 | 719.00 | 722.00 | 722.00 | 0.42% | 1,600 |
| Feb 26, 2026 | 714.00 | 728.00 | 714.00 | 719.00 | 719.00 | 0.84% | 4,000 |
| Feb 25, 2026 | 724.00 | 724.00 | 713.00 | 713.00 | 713.00 | -1.52% | 7,400 |
| Feb 24, 2026 | 729.00 | 733.00 | 724.00 | 724.00 | 724.00 | -0.69% | 3,900 |
| Feb 20, 2026 | 743.00 | 743.00 | 729.00 | 729.00 | 729.00 | -1.62% | 3,000 |
| Feb 19, 2026 | 729.00 | 741.00 | 729.00 | 741.00 | 741.00 | 1.65% | 2,800 |
| Feb 18, 2026 | 722.00 | 734.00 | 709.00 | 729.00 | 729.00 | 0.97% | 6,600 |
| Feb 17, 2026 | 728.00 | 731.00 | 722.00 | 722.00 | 722.00 | -1.77% | 3,200 |
| Feb 16, 2026 | 744.00 | 744.00 | 735.00 | 735.00 | 735.00 | 0.27% | 2,900 |
| Feb 13, 2026 | 736.00 | 749.00 | 725.00 | 733.00 | 733.00 | -0.41% | 6,900 |
| Feb 12, 2026 | 748.00 | 755.00 | 733.00 | 736.00 | 736.00 | -1.60% | 8,500 |
| Feb 10, 2026 | 723.00 | 748.00 | 720.00 | 748.00 | 748.00 | 3.60% | 11,500 |
| Feb 9, 2026 | 727.00 | 730.00 | 720.00 | 722.00 | 722.00 | -0.69% | 11,900 |
| Feb 6, 2026 | 741.00 | 750.00 | 717.00 | 727.00 | 727.00 | -1.62% | 18,500 |
| Feb 5, 2026 | 717.00 | 759.00 | 709.00 | 739.00 | 739.00 | 3.79% | 149,100 |
| Feb 4, 2026 | 692.00 | 741.00 | 692.00 | 712.00 | 712.00 | 2.89% | 176,200 |
| Feb 3, 2026 | 678.00 | 692.00 | 677.00 | 692.00 | 692.00 | 2.82% | 14,900 |
| Feb 2, 2026 | 686.00 | 686.00 | 673.00 | 673.00 | 673.00 | -1.03% | 7,900 |
| Jan 30, 2026 | 671.00 | 680.00 | 670.00 | 680.00 | 680.00 | 1.49% | 9,000 |
| Jan 29, 2026 | 684.00 | 684.00 | 670.00 | 670.00 | 670.00 | -1.33% | 11,300 |
| Jan 28, 2026 | 670.00 | 680.00 | 670.00 | 679.00 | 679.00 | 1.04% | 7,800 |
| Jan 27, 2026 | 680.00 | 680.00 | 672.00 | 672.00 | 672.00 | -0.59% | 3,800 |
| Jan 26, 2026 | 687.00 | 688.00 | 676.00 | 676.00 | 676.00 | -1.31% | 2,900 |
| Jan 23, 2026 | 681.00 | 690.00 | 681.00 | 685.00 | 685.00 | 0.59% | 8,700 |
| Jan 22, 2026 | 673.00 | 681.00 | 665.00 | 681.00 | 681.00 | 1.19% | 14,000 |
| Jan 21, 2026 | 665.00 | 673.00 | 665.00 | 673.00 | 673.00 | 0.75% | 3,300 |
| Jan 20, 2026 | 673.00 | 676.00 | 668.00 | 668.00 | 668.00 | -0.74% | 5,800 |
| Jan 19, 2026 | 668.00 | 673.00 | 667.00 | 673.00 | 673.00 | 0.75% | 4,300 |
| Jan 16, 2026 | 663.00 | 679.00 | 652.00 | 668.00 | 668.00 | 0.15% | 9,200 |
| Jan 15, 2026 | 670.00 | 674.00 | 660.00 | 667.00 | 667.00 | 1.06% | 7,700 |
| Jan 14, 2026 | 656.00 | 666.00 | 656.00 | 660.00 | 660.00 | - | 2,300 |
| Jan 13, 2026 | 667.00 | 670.00 | 659.00 | 660.00 | 660.00 | 0.15% | 5,700 |
| Jan 9, 2026 | 662.00 | 667.00 | 654.00 | 659.00 | 659.00 | -0.15% | 6,300 |
| Jan 8, 2026 | 658.00 | 666.00 | 657.00 | 660.00 | 660.00 | -0.15% | 6,000 |
| Jan 7, 2026 | 665.00 | 665.00 | 660.00 | 661.00 | 661.00 | -0.60% | 4,300 |
| Jan 6, 2026 | 660.00 | 666.00 | 660.00 | 665.00 | 665.00 | 0.76% | 2,800 |
| Jan 5, 2026 | 671.00 | 672.00 | 655.00 | 660.00 | 660.00 | -1.05% | 13,100 |
| Dec 30, 2025 | 666.00 | 670.00 | 665.00 | 667.00 | 667.00 | - | 5,500 |
| Dec 29, 2025 | 665.00 | 677.00 | 663.00 | 667.00 | 667.00 | -2.77% | 17,000 |
| Dec 26, 2025 | 695.00 | 697.00 | 683.00 | 686.00 | 681.00 | -1.29% | 12,700 |
| Dec 25, 2025 | 692.00 | 697.00 | 689.00 | 695.00 | 689.93 | 0.72% | 6,300 |
| Dec 24, 2025 | 688.00 | 691.00 | 680.00 | 690.00 | 684.97 | 0.29% | 7,000 |
| Dec 23, 2025 | 697.00 | 697.00 | 687.00 | 688.00 | 682.99 | -0.15% | 5,100 |
| Dec 22, 2025 | 693.00 | 698.00 | 689.00 | 689.00 | 683.98 | -0.58% | 6,200 |
| Dec 19, 2025 | 682.00 | 693.00 | 682.00 | 693.00 | 687.95 | 0.87% | 4,200 |
| Dec 18, 2025 | 689.00 | 691.00 | 676.00 | 687.00 | 681.99 | -1.29% | 8,100 |
| Dec 17, 2025 | 699.00 | 702.00 | 693.00 | 696.00 | 690.93 | -1.00% | 3,100 |
| Dec 16, 2025 | 703.00 | 703.00 | 693.00 | 703.00 | 697.88 | 0.57% | 6,200 |
| Dec 15, 2025 | 688.00 | 700.00 | 683.00 | 699.00 | 693.91 | 1.75% | 8,700 |
| Dec 12, 2025 | 689.00 | 692.00 | 687.00 | 687.00 | 681.99 | -0.43% | 2,500 |
| Dec 11, 2025 | 697.00 | 698.00 | 683.00 | 690.00 | 684.97 | -0.72% | 6,500 |
| Dec 10, 2025 | 700.00 | 700.00 | 685.00 | 695.00 | 689.93 | -0.43% | 16,600 |
| Dec 9, 2025 | 673.00 | 698.00 | 666.00 | 698.00 | 692.91 | 2.80% | 49,200 |
| Dec 8, 2025 | 664.00 | 681.00 | 664.00 | 679.00 | 674.05 | 2.57% | 7,400 |
| Dec 5, 2025 | 662.00 | 663.00 | 661.00 | 662.00 | 657.17 | -0.45% | 3,100 |
| Dec 4, 2025 | 679.00 | 688.00 | 665.00 | 665.00 | 660.15 | -1.63% | 16,000 |
| Dec 3, 2025 | 674.00 | 679.00 | 670.00 | 676.00 | 671.07 | 0.30% | 2,700 |
| Dec 2, 2025 | 674.00 | 674.00 | 670.00 | 674.00 | 669.09 | 0.45% | 1,600 |
| Dec 1, 2025 | 688.00 | 688.00 | 666.00 | 671.00 | 666.11 | -1.03% | 6,700 |
| Nov 28, 2025 | 685.00 | 688.00 | 670.00 | 678.00 | 673.06 | -0.59% | 4,700 |
| Nov 27, 2025 | 680.00 | 685.00 | 680.00 | 682.00 | 677.03 | 0.29% | 2,300 |
| Nov 26, 2025 | 690.00 | 690.00 | 680.00 | 680.00 | 675.04 | - | 5,100 |
| Nov 25, 2025 | 674.00 | 690.00 | 674.00 | 680.00 | 675.04 | 0.89% | 4,900 |
| Nov 21, 2025 | 659.00 | 675.00 | 651.00 | 674.00 | 669.09 | 2.28% | 8,300 |
| Nov 20, 2025 | 644.00 | 659.00 | 644.00 | 659.00 | 654.20 | 2.33% | 3,800 |
| Nov 19, 2025 | 645.00 | 652.00 | 643.00 | 644.00 | 639.31 | -0.16% | 5,300 |
| Nov 18, 2025 | 654.00 | 654.00 | 636.00 | 645.00 | 640.30 | -1.68% | 18,200 |
| Nov 17, 2025 | 656.00 | 662.00 | 654.00 | 656.00 | 651.22 | -0.46% | 8,300 |
| Nov 14, 2025 | 662.00 | 663.00 | 659.00 | 659.00 | 654.20 | -0.75% | 4,300 |
| Nov 13, 2025 | 656.00 | 670.00 | 656.00 | 664.00 | 659.16 | 1.53% | 3,700 |
| Nov 12, 2025 | 680.00 | 686.00 | 647.00 | 654.00 | 649.23 | -0.91% | 22,000 |
| Nov 11, 2025 | 689.00 | 689.00 | 655.00 | 660.00 | 655.19 | -3.37% | 15,800 |
| Nov 10, 2025 | 679.00 | 698.00 | 675.00 | 683.00 | 678.02 | 1.19% | 17,900 |
| Nov 7, 2025 | 700.00 | 700.00 | 672.00 | 675.00 | 670.08 | -3.57% | 12,800 |
| Nov 6, 2025 | 710.00 | 720.00 | 675.00 | 700.00 | 694.90 | 4.48% | 87,200 |
| Nov 5, 2025 | 640.00 | 686.00 | 617.00 | 670.00 | 665.12 | 4.69% | 80,300 |
| Nov 4, 2025 | 626.00 | 642.00 | 623.00 | 640.00 | 635.34 | 3.23% | 9,900 |
| Oct 31, 2025 | 621.00 | 621.00 | 615.00 | 620.00 | 615.48 | -0.16% | 11,600 |
| Oct 30, 2025 | 626.00 | 629.00 | 620.00 | 621.00 | 616.47 | -1.58% | 3,500 |
| Oct 29, 2025 | 632.00 | 632.00 | 625.00 | 631.00 | 626.40 | -1.41% | 5,600 |
| Oct 28, 2025 | 626.00 | 641.00 | 619.00 | 640.00 | 635.34 | 3.23% | 7,600 |
| Oct 27, 2025 | 625.00 | 625.00 | 618.00 | 620.00 | 615.48 | 0.49% | 7,300 |
| Oct 24, 2025 | 615.00 | 617.00 | 613.00 | 617.00 | 612.50 | 0.33% | 1,100 |
| Oct 23, 2025 | 607.00 | 615.00 | 606.00 | 615.00 | 610.52 | 1.32% | 5,000 |
| Oct 22, 2025 | 606.00 | 612.00 | 602.00 | 607.00 | 602.58 | 0.83% | 5,400 |
| Oct 21, 2025 | 605.00 | 606.00 | 602.00 | 602.00 | 597.61 | -0.50% | 2,700 |
| Oct 20, 2025 | 601.00 | 609.00 | 601.00 | 605.00 | 600.59 | 1.34% | 8,300 |
| Oct 17, 2025 | 595.00 | 601.00 | 595.00 | 597.00 | 592.65 | -0.83% | 4,100 |
| Oct 16, 2025 | 599.00 | 605.00 | 593.00 | 602.00 | 597.61 | 1.52% | 3,700 |
| Oct 15, 2025 | 591.00 | 595.00 | 585.00 | 593.00 | 588.68 | - | 32,400 |
| Oct 14, 2025 | 606.00 | 608.00 | 593.00 | 593.00 | 588.68 | -3.26% | 25,700 |
| Oct 10, 2025 | 619.00 | 619.00 | 612.00 | 613.00 | 608.53 | -1.45% | 10,600 |
| Oct 9, 2025 | 625.00 | 632.00 | 622.00 | 622.00 | 617.47 | -0.48% | 7,800 |
| Oct 8, 2025 | 630.00 | 634.00 | 624.00 | 625.00 | 620.44 | -1.88% | 7,400 |