Skip to main content
Uoriki Co., Ltd. (TYO:7596)
Japan flag Japan · Delayed Price · Currency is JPY
2,309.00
+10.00 (0.43%)
Mar 10, 2026, 1:35 PM JST

Uoriki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,285.002,313.002,275.002,299.002,299.00-0.35%25,600
Mar 6, 20262,300.002,308.002,291.002,307.002,307.00-0.13%8,800
Mar 5, 20262,306.002,329.002,300.002,310.002,310.001.27%8,200
Mar 4, 20262,302.002,302.002,280.002,281.002,281.00-1.13%30,300
Mar 3, 20262,333.002,333.002,307.002,307.002,307.00-1.11%21,300
Mar 2, 20262,338.002,346.002,329.002,333.002,333.00-0.21%8,100
Feb 27, 20262,322.002,345.002,322.002,338.002,338.000.60%12,900
Feb 26, 20262,326.002,333.002,323.002,324.002,324.00-0.26%11,800
Feb 25, 20262,335.002,346.002,330.002,330.002,330.00-0.21%9,900
Feb 24, 20262,338.002,340.002,326.002,335.002,335.000.39%7,800
Feb 20, 20262,340.002,340.002,323.002,326.002,326.00-0.60%14,100
Feb 19, 20262,345.002,345.002,333.002,340.002,340.00-9,700
Feb 18, 20262,336.002,348.002,336.002,340.002,340.000.21%6,200
Feb 17, 20262,337.002,345.002,335.002,335.002,335.00-0.13%9,200
Feb 16, 20262,355.002,358.002,338.002,338.002,338.00-0.13%11,100
Feb 13, 20262,350.002,353.002,337.002,341.002,341.00-0.04%9,800
Feb 12, 20262,338.002,350.002,336.002,342.002,342.000.13%11,600
Feb 10, 20262,334.002,348.002,332.002,339.002,339.000.47%9,300
Feb 9, 20262,344.002,344.002,323.002,328.002,328.000.13%8,800
Feb 6, 20262,332.002,333.002,322.002,325.002,325.00-0.30%10,500
Feb 5, 20262,336.002,350.002,325.002,332.002,332.000.26%8,100
Feb 4, 20262,323.002,336.002,323.002,326.002,326.000.04%6,400
Feb 3, 20262,324.002,328.002,320.002,325.002,325.000.04%8,200
Feb 2, 20262,336.002,336.002,320.002,324.002,324.000.26%11,600
Jan 30, 20262,302.002,318.002,302.002,318.002,318.000.70%10,000
Jan 29, 20262,302.002,311.002,291.002,302.002,302.000.04%18,800
Jan 28, 20262,335.002,335.002,301.002,301.002,301.00-1.24%17,200
Jan 27, 20262,341.002,349.002,330.002,330.002,330.00-0.47%16,200
Jan 26, 20262,359.002,359.002,340.002,341.002,341.00-0.59%16,600
Jan 23, 20262,360.002,369.002,354.002,355.002,355.00-0.21%9,700
Jan 22, 20262,374.002,376.002,357.002,360.002,360.000.17%5,400
Jan 21, 20262,376.002,376.002,356.002,356.002,356.00-0.88%8,400
Jan 20, 20262,383.002,389.002,369.002,377.002,377.00-0.25%11,600
Jan 19, 20262,382.002,395.002,382.002,383.002,383.00-0.17%6,900
Jan 16, 20262,394.002,394.002,382.002,387.002,387.00-0.13%6,800
Jan 15, 20262,373.002,394.002,373.002,390.002,390.000.25%8,500
Jan 14, 20262,351.002,385.002,351.002,384.002,384.000.97%10,100
Jan 13, 20262,372.002,372.002,348.002,361.002,361.000.08%12,500
Jan 9, 20262,350.002,366.002,350.002,359.002,359.000.38%8,600
Jan 8, 20262,360.002,360.002,350.002,350.002,350.00-0.42%8,000
Jan 7, 20262,357.002,370.002,341.002,360.002,360.000.13%10,600
Jan 6, 20262,343.002,361.002,343.002,357.002,357.000.51%7,700
Jan 5, 20262,350.002,377.002,340.002,345.002,345.00-0.34%12,200
Dec 30, 20252,354.002,361.002,350.002,353.002,353.00-0.38%6,800
Dec 29, 20252,345.002,363.002,342.002,362.002,362.00-0.04%12,100
Dec 26, 20252,348.002,363.002,341.002,363.002,363.000.64%11,600
Dec 25, 20252,342.002,354.002,339.002,348.002,348.000.30%8,600
Dec 24, 20252,349.002,355.002,341.002,341.002,341.00-0.04%10,400
Dec 23, 20252,342.002,350.002,342.002,342.002,342.00-0.04%12,500
Dec 22, 20252,365.002,365.002,343.002,343.002,343.00-1.14%19,100
Dec 19, 20252,384.002,384.002,370.002,370.002,370.00-0.25%5,000
Dec 18, 20252,369.002,385.002,360.002,376.002,376.000.55%11,900
Dec 17, 20252,382.002,382.002,361.002,363.002,363.00-0.17%6,800
Dec 16, 20252,375.002,387.002,367.002,367.002,367.00-0.34%11,300
Dec 15, 20252,381.002,384.002,370.002,375.002,375.000.64%9,500
Dec 12, 20252,363.002,377.002,356.002,360.002,360.000.30%12,200
Dec 11, 20252,385.002,385.002,350.002,353.002,353.00-0.68%12,500
Dec 10, 20252,366.002,380.002,366.002,369.002,369.000.21%10,500
Dec 9, 20252,349.002,364.002,341.002,364.002,364.001.03%9,300
Dec 8, 20252,343.002,355.002,340.002,340.002,340.00-0.04%10,800
Dec 5, 20252,355.002,355.002,341.002,341.002,341.00-0.43%6,200
Dec 4, 20252,346.002,360.002,346.002,351.002,351.000.13%7,700
Dec 3, 20252,350.002,358.002,348.002,348.002,348.00-0.38%8,300
Dec 2, 20252,351.002,358.002,346.002,357.002,357.000.26%7,000
Dec 1, 20252,357.002,367.002,350.002,351.002,351.00-0.25%9,300
Nov 28, 20252,355.002,365.002,355.002,357.002,357.00-0.13%7,700
Nov 27, 20252,360.002,373.002,355.002,360.002,360.00-0.21%6,300
Nov 26, 20252,371.002,375.002,356.002,365.002,365.00-0.25%10,000
Nov 25, 20252,360.002,378.002,345.002,371.002,371.00-0.17%9,400
Nov 21, 20252,333.002,376.002,333.002,375.002,375.001.54%10,200
Nov 20, 20252,335.002,352.002,334.002,339.002,339.000.21%9,200
Nov 19, 20252,339.002,359.002,333.002,334.002,334.00-0.21%8,900
Nov 18, 20252,346.002,360.002,337.002,339.002,339.00-0.30%7,400
Nov 17, 20252,356.002,356.002,328.002,346.002,346.00-1.18%15,400
Nov 14, 20252,380.002,391.002,370.002,374.002,374.00-0.38%9,400
Nov 13, 20252,372.002,390.002,372.002,383.002,383.000.46%4,400
Nov 12, 20252,354.002,394.002,354.002,372.002,372.000.72%16,300
Nov 11, 20252,335.002,355.002,333.002,355.002,355.000.08%7,400
Nov 10, 20252,337.002,355.002,326.002,353.002,353.000.68%8,400
Nov 7, 20252,311.002,350.002,311.002,337.002,337.001.13%9,300
Nov 6, 20252,307.002,330.002,302.002,311.002,311.000.17%6,900
Nov 5, 20252,330.002,330.002,307.002,307.002,307.00-0.52%10,000
Nov 4, 20252,297.002,331.002,286.002,319.002,319.000.96%12,300
Oct 31, 20252,282.002,307.002,282.002,297.002,297.000.66%11,600
Oct 30, 20252,282.002,295.002,280.002,282.002,282.00-0.35%18,500
Oct 29, 20252,346.002,346.002,286.002,290.002,290.00-1.76%24,200
Oct 28, 20252,346.002,350.002,321.002,331.002,331.00-1.35%13,600
Oct 27, 20252,343.002,365.002,343.002,363.002,363.000.98%8,100
Oct 24, 20252,351.002,357.002,340.002,340.002,340.00-0.59%8,200
Oct 23, 20252,353.002,368.002,350.002,354.002,354.00-0.21%6,700
Oct 22, 20252,345.002,360.002,345.002,359.002,359.000.81%6,500
Oct 21, 20252,337.002,343.002,335.002,340.002,340.000.09%9,700
Oct 20, 20252,340.002,352.002,329.002,338.002,338.000.39%12,200
Oct 17, 20252,314.002,329.002,308.002,329.002,329.000.74%10,900
Oct 16, 20252,321.002,331.002,308.002,312.002,312.00-0.56%10,800
Oct 15, 20252,330.002,345.002,321.002,325.002,325.000.26%14,900
Oct 14, 20252,315.002,331.002,300.002,319.002,319.00-0.26%20,500
Oct 10, 20252,332.002,338.002,314.002,325.002,325.00-0.64%19,500
Oct 9, 20252,370.002,372.002,336.002,340.002,340.00-1.35%30,100
Oct 8, 20252,380.002,391.002,372.002,372.002,372.00-0.34%12,200