Skip to main content
Uoriki Co., Ltd. (TYO:7596)
Japan flag Japan · Delayed Price · Currency is JPY
2,279.00
+13.00 (0.57%)
Apr 28, 2026, 3:30 PM JST

Uoriki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,262.002,280.002,262.002,279.002,279.000.57%12,500
Apr 27, 20262,266.002,281.002,263.002,266.002,266.00-10,400
Apr 24, 20262,270.002,272.002,262.002,266.002,266.00-0.22%11,200
Apr 23, 20262,289.002,290.002,271.002,271.002,271.00-0.92%16,800
Apr 22, 20262,308.002,315.002,292.002,292.002,292.00-0.43%10,800
Apr 21, 20262,303.002,312.002,302.002,302.002,302.00-0.04%5,200
Apr 20, 20262,328.002,328.002,302.002,303.002,303.00-0.52%6,700
Apr 17, 20262,318.002,325.002,305.002,315.002,315.00-0.13%7,500
Apr 16, 20262,315.002,318.002,307.002,318.002,318.000.22%5,900
Apr 15, 20262,293.002,315.002,293.002,313.002,313.000.87%8,400
Apr 14, 20262,302.002,310.002,292.002,293.002,293.00-0.26%9,800
Apr 13, 20262,300.002,316.002,299.002,299.002,299.00-0.82%9,300
Apr 10, 20262,329.002,329.002,300.002,318.002,318.000.09%12,000
Apr 9, 20262,328.002,340.002,316.002,316.002,316.00-0.90%9,100
Apr 8, 20262,340.002,351.002,328.002,337.002,337.00-0.13%12,700
Apr 7, 20262,327.002,350.002,327.002,340.002,340.000.56%8,500
Apr 6, 20262,332.002,344.002,327.002,327.002,327.00-0.21%7,400
Apr 3, 20262,305.002,332.002,305.002,332.002,332.000.78%6,800
Apr 2, 20262,318.002,330.002,311.002,314.002,314.00-0.09%8,800
Apr 1, 20262,318.002,319.002,296.002,316.002,316.000.74%7,800
Mar 31, 20262,281.002,312.002,281.002,299.002,299.000.74%8,100
Mar 30, 20262,281.002,294.002,267.002,282.002,282.00-2.06%17,700
Mar 27, 20262,319.002,341.002,319.002,330.002,304.000.52%21,200
Mar 26, 20262,320.002,320.002,305.002,318.002,292.13-0.09%8,600
Mar 25, 20262,307.002,320.002,306.002,320.002,294.110.61%7,100
Mar 24, 20262,293.002,313.002,289.002,306.002,280.271.05%11,100
Mar 23, 20262,286.002,295.002,275.002,282.002,256.54-0.31%18,900
Mar 19, 20262,291.002,307.002,289.002,289.002,263.46-1.34%9,400
Mar 18, 20262,317.002,320.002,301.002,320.002,294.111.05%5,000
Mar 17, 20262,282.002,303.002,282.002,296.002,270.380.48%8,500
Mar 16, 20262,292.002,302.002,285.002,285.002,259.50-0.31%10,100
Mar 13, 20262,285.002,310.002,285.002,292.002,266.42-0.13%11,200
Mar 12, 20262,301.002,301.002,286.002,295.002,269.39-0.39%15,600
Mar 11, 20262,306.002,319.002,302.002,304.002,278.29-8,300
Mar 10, 20262,319.002,323.002,302.002,304.002,278.290.22%9,800
Mar 9, 20262,285.002,313.002,275.002,299.002,273.35-0.35%25,600
Mar 6, 20262,300.002,308.002,291.002,307.002,281.26-0.13%8,800
Mar 5, 20262,306.002,329.002,300.002,310.002,284.221.27%8,200
Mar 4, 20262,302.002,302.002,280.002,281.002,255.55-1.13%30,300
Mar 3, 20262,333.002,333.002,307.002,307.002,281.26-1.11%21,300
Mar 2, 20262,338.002,346.002,329.002,333.002,306.97-0.21%8,100
Feb 27, 20262,322.002,345.002,322.002,338.002,311.910.60%12,900
Feb 26, 20262,326.002,333.002,323.002,324.002,298.07-0.26%11,800
Feb 25, 20262,335.002,346.002,330.002,330.002,304.00-0.21%9,900
Feb 24, 20262,338.002,340.002,326.002,335.002,308.940.39%7,800
Feb 20, 20262,340.002,340.002,323.002,326.002,300.04-0.60%14,100
Feb 19, 20262,345.002,345.002,333.002,340.002,313.89-9,700
Feb 18, 20262,336.002,348.002,336.002,340.002,313.890.21%6,200
Feb 17, 20262,337.002,345.002,335.002,335.002,308.94-0.13%9,200
Feb 16, 20262,355.002,358.002,338.002,338.002,311.91-0.13%11,100
Feb 13, 20262,350.002,353.002,337.002,341.002,314.88-0.04%9,800
Feb 12, 20262,338.002,350.002,336.002,342.002,315.870.13%11,600
Feb 10, 20262,334.002,348.002,332.002,339.002,312.900.47%9,300
Feb 9, 20262,344.002,344.002,323.002,328.002,302.020.13%8,800
Feb 6, 20262,332.002,333.002,322.002,325.002,299.06-0.30%10,500
Feb 5, 20262,336.002,350.002,325.002,332.002,305.980.26%8,100
Feb 4, 20262,323.002,336.002,323.002,326.002,300.040.04%6,400
Feb 3, 20262,324.002,328.002,320.002,325.002,299.060.04%8,200
Feb 2, 20262,336.002,336.002,320.002,324.002,298.070.26%11,600
Jan 30, 20262,302.002,318.002,302.002,318.002,292.130.70%10,000
Jan 29, 20262,302.002,311.002,291.002,302.002,276.310.04%18,800
Jan 28, 20262,335.002,335.002,301.002,301.002,275.32-1.24%17,200
Jan 27, 20262,341.002,349.002,330.002,330.002,304.00-0.47%16,200
Jan 26, 20262,359.002,359.002,340.002,341.002,314.88-0.59%16,600
Jan 23, 20262,360.002,369.002,354.002,355.002,328.72-0.21%9,700
Jan 22, 20262,374.002,376.002,357.002,360.002,333.670.17%5,400
Jan 21, 20262,376.002,376.002,356.002,356.002,329.71-0.88%8,400
Jan 20, 20262,383.002,389.002,369.002,377.002,350.48-0.25%11,600
Jan 19, 20262,382.002,395.002,382.002,383.002,356.41-0.17%6,900
Jan 16, 20262,394.002,394.002,382.002,387.002,360.36-0.13%6,800
Jan 15, 20262,373.002,394.002,373.002,390.002,363.330.25%8,500
Jan 14, 20262,351.002,385.002,351.002,384.002,357.400.97%10,100
Jan 13, 20262,372.002,372.002,348.002,361.002,334.650.08%12,500
Jan 9, 20262,350.002,366.002,350.002,359.002,332.680.38%8,600
Jan 8, 20262,360.002,360.002,350.002,350.002,323.78-0.42%8,000
Jan 7, 20262,357.002,370.002,341.002,360.002,333.670.13%10,600
Jan 6, 20262,343.002,361.002,343.002,357.002,330.700.51%7,700
Jan 5, 20262,350.002,377.002,340.002,345.002,318.83-0.34%12,200
Dec 30, 20252,354.002,361.002,350.002,353.002,326.74-0.38%6,800
Dec 29, 20252,345.002,363.002,342.002,362.002,335.64-0.04%12,100
Dec 26, 20252,348.002,363.002,341.002,363.002,336.630.64%11,600
Dec 25, 20252,342.002,354.002,339.002,348.002,321.800.30%8,600
Dec 24, 20252,349.002,355.002,341.002,341.002,314.88-0.04%10,400
Dec 23, 20252,342.002,350.002,342.002,342.002,315.87-0.04%12,500
Dec 22, 20252,365.002,365.002,343.002,343.002,316.85-1.14%19,100
Dec 19, 20252,384.002,384.002,370.002,370.002,343.55-0.25%5,000
Dec 18, 20252,369.002,385.002,360.002,376.002,349.490.55%11,900
Dec 17, 20252,382.002,382.002,361.002,363.002,336.63-0.17%6,800
Dec 16, 20252,375.002,387.002,367.002,367.002,340.59-0.34%11,300
Dec 15, 20252,381.002,384.002,370.002,375.002,348.500.64%9,500
Dec 12, 20252,363.002,377.002,356.002,360.002,333.670.30%12,200
Dec 11, 20252,385.002,385.002,350.002,353.002,326.74-0.68%12,500
Dec 10, 20252,366.002,380.002,366.002,369.002,342.560.21%10,500
Dec 9, 20252,349.002,364.002,341.002,364.002,337.621.03%9,300
Dec 8, 20252,343.002,355.002,340.002,340.002,313.89-0.04%10,800
Dec 5, 20252,355.002,355.002,341.002,341.002,314.88-0.43%6,200
Dec 4, 20252,346.002,360.002,346.002,351.002,324.770.13%7,700
Dec 3, 20252,350.002,358.002,348.002,348.002,321.80-0.38%8,300
Dec 2, 20252,351.002,358.002,346.002,357.002,330.700.26%7,000
Dec 1, 20252,357.002,367.002,350.002,351.002,324.77-0.25%9,300