Uniform Next Co., Ltd. (TYO:3566)
Japan
· Delayed Price · Currency is JPY 804.00
-4.00 (-0.50%)
Apr 28, 2026, 3:15 PM JST
Uniform Next Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 796.00 | 816.00 | 795.00 | 804.00 | 804.00 | -0.50% | 9,400 |
| Apr 27, 2026 | 792.00 | 808.00 | 790.00 | 808.00 | 808.00 | 1.89% | 1,800 |
| Apr 24, 2026 | 800.00 | 807.00 | 791.00 | 793.00 | 793.00 | -1.73% | 1,400 |
| Apr 23, 2026 | 795.00 | 810.00 | 782.00 | 807.00 | 807.00 | 1.51% | 9,500 |
| Apr 22, 2026 | 801.00 | 805.00 | 794.00 | 795.00 | 795.00 | -1.73% | 5,700 |
| Apr 21, 2026 | 829.00 | 829.00 | 801.00 | 809.00 | 809.00 | -1.34% | 4,000 |
| Apr 20, 2026 | 819.00 | 827.00 | 810.00 | 820.00 | 820.00 | 1.36% | 7,000 |
| Apr 17, 2026 | 809.00 | 818.00 | 799.00 | 809.00 | 809.00 | - | 3,500 |
| Apr 16, 2026 | 785.00 | 825.00 | 785.00 | 809.00 | 809.00 | 3.32% | 6,800 |
| Apr 15, 2026 | 820.00 | 820.00 | 780.00 | 783.00 | 783.00 | -4.51% | 11,500 |
| Apr 14, 2026 | 788.00 | 843.00 | 788.00 | 820.00 | 820.00 | 5.81% | 26,400 |
| Apr 13, 2026 | 745.00 | 779.00 | 745.00 | 775.00 | 775.00 | 5.16% | 27,700 |
| Apr 10, 2026 | 712.00 | 737.00 | 700.00 | 737.00 | 737.00 | 3.66% | 9,900 |
| Apr 9, 2026 | 729.00 | 729.00 | 711.00 | 711.00 | 711.00 | -1.66% | 7,900 |
| Apr 8, 2026 | 751.00 | 751.00 | 718.00 | 723.00 | 723.00 | 2.41% | 11,500 |
| Apr 7, 2026 | 694.00 | 707.00 | 694.00 | 706.00 | 706.00 | 2.02% | 4,200 |
| Apr 6, 2026 | 721.00 | 729.00 | 692.00 | 692.00 | 692.00 | -1.14% | 12,400 |
| Apr 3, 2026 | 686.00 | 700.00 | 686.00 | 700.00 | 700.00 | 2.19% | 8,400 |
| Apr 2, 2026 | 695.00 | 695.00 | 685.00 | 685.00 | 685.00 | -1.15% | 1,900 |
| Apr 1, 2026 | 681.00 | 693.00 | 681.00 | 693.00 | 693.00 | 2.21% | 1,700 |
| Mar 31, 2026 | 664.00 | 678.00 | 664.00 | 678.00 | 678.00 | 1.19% | 2,500 |
| Mar 30, 2026 | 670.00 | 690.00 | 670.00 | 670.00 | 670.00 | -1.03% | 6,100 |
| Mar 27, 2026 | 670.00 | 677.00 | 669.00 | 677.00 | 677.00 | - | 4,700 |
| Mar 26, 2026 | 680.00 | 690.00 | 677.00 | 677.00 | 677.00 | -0.44% | 4,300 |
| Mar 25, 2026 | 682.00 | 682.00 | 673.00 | 680.00 | 680.00 | 1.19% | 5,700 |
| Mar 24, 2026 | 661.00 | 672.00 | 661.00 | 672.00 | 672.00 | 2.60% | 3,100 |
| Mar 23, 2026 | 666.00 | 666.00 | 650.00 | 655.00 | 655.00 | -4.38% | 11,000 |
| Mar 19, 2026 | 688.00 | 688.00 | 678.00 | 685.00 | 685.00 | -1.44% | 8,000 |
| Mar 18, 2026 | 679.00 | 696.00 | 679.00 | 695.00 | 695.00 | 1.16% | 7,200 |
| Mar 17, 2026 | 684.00 | 690.00 | 676.00 | 687.00 | 687.00 | 0.29% | 3,300 |
| Mar 16, 2026 | 686.00 | 686.00 | 671.00 | 685.00 | 685.00 | -0.29% | 8,000 |
| Mar 13, 2026 | 687.00 | 694.00 | 682.00 | 687.00 | 687.00 | -0.87% | 8,800 |
| Mar 12, 2026 | 700.00 | 700.00 | 690.00 | 693.00 | 693.00 | -0.57% | 6,000 |
| Mar 11, 2026 | 695.00 | 701.00 | 695.00 | 697.00 | 697.00 | 1.01% | 9,700 |
| Mar 10, 2026 | 689.00 | 695.00 | 684.00 | 690.00 | 690.00 | 1.17% | 3,400 |
| Mar 9, 2026 | 671.00 | 684.00 | 669.00 | 682.00 | 682.00 | -1.59% | 9,100 |
| 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 |