uridoki Inc. (XNGO:418A)
Japan
· Delayed Price · Currency is JPY 872.00
-39.00 (-4.28%)
At close: Mar 9, 2026
uridoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 866.00 | 905.00 | 846.00 | 905.00 | 905.00 | 7.23% | 46,000 |
| Feb 26, 2026 | 799.00 | 857.00 | 799.00 | 844.00 | 844.00 | 5.76% | 21,300 |
| Feb 25, 2026 | 796.00 | 798.00 | 786.00 | 798.00 | 798.00 | 0.25% | 8,900 |
| Feb 24, 2026 | 799.00 | 799.00 | 780.00 | 796.00 | 796.00 | -0.38% | 5,800 |
| Feb 20, 2026 | 758.00 | 799.00 | 758.00 | 799.00 | 799.00 | 3.36% | 8,600 |
| Feb 19, 2026 | 770.00 | 776.00 | 751.00 | 773.00 | 773.00 | 0.39% | 17,300 |
| Feb 18, 2026 | 787.00 | 791.00 | 727.00 | 770.00 | 770.00 | -2.90% | 23,000 |
| Feb 17, 2026 | 805.00 | 805.00 | 789.00 | 793.00 | 793.00 | -1.49% | 12,200 |
| Feb 16, 2026 | 795.00 | 814.00 | 790.00 | 805.00 | 805.00 | 0.50% | 17,800 |
| Feb 13, 2026 | 806.00 | 810.00 | 796.00 | 801.00 | 801.00 | -0.62% | 34,000 |
| Feb 12, 2026 | 795.00 | 806.00 | 793.00 | 806.00 | 806.00 | 2.03% | 29,400 |
| Feb 10, 2026 | 867.00 | 872.00 | 790.00 | 790.00 | 790.00 | -8.67% | 89,700 |
| Feb 9, 2026 | 875.00 | 875.00 | 850.00 | 865.00 | 865.00 | -1.03% | 19,200 |
| Feb 6, 2026 | 880.00 | 887.00 | 840.00 | 874.00 | 874.00 | -1.69% | 25,800 |
| Feb 5, 2026 | 883.00 | 889.00 | 875.00 | 889.00 | 889.00 | 0.34% | 6,800 |
| Feb 4, 2026 | 882.00 | 899.00 | 876.00 | 886.00 | 886.00 | -0.56% | 13,200 |
| Feb 3, 2026 | 889.00 | 895.00 | 881.00 | 891.00 | 891.00 | 0.22% | 9,100 |
| Feb 2, 2026 | 879.00 | 897.00 | 852.00 | 889.00 | 889.00 | 1.14% | 18,800 |
| Jan 30, 2026 | 879.00 | 894.00 | 850.00 | 879.00 | 879.00 | -0.11% | 19,700 |
| Jan 29, 2026 | 899.00 | 900.00 | 866.00 | 880.00 | 880.00 | -2.22% | 15,100 |
| Jan 28, 2026 | 880.00 | 904.00 | 876.00 | 900.00 | 900.00 | 2.27% | 9,800 |
| Jan 27, 2026 | 886.00 | 907.00 | 873.00 | 880.00 | 880.00 | -0.68% | 11,400 |
| Jan 26, 2026 | 904.00 | 918.00 | 864.00 | 886.00 | 886.00 | -2.64% | 19,000 |
| Jan 23, 2026 | 917.00 | 920.00 | 899.00 | 910.00 | 910.00 | - | 17,800 |
| Jan 22, 2026 | 903.00 | 922.00 | 893.00 | 910.00 | 910.00 | 0.78% | 13,900 |
| Jan 21, 2026 | 900.00 | 930.00 | 885.00 | 903.00 | 903.00 | -2.90% | 31,900 |
| Jan 20, 2026 | 930.00 | 940.00 | 920.00 | 930.00 | 930.00 | -1.59% | 21,000 |
| Jan 19, 2026 | 995.00 | 997.00 | 926.00 | 945.00 | 945.00 | -5.50% | 63,600 |
| Jan 16, 2026 | 1,015.00 | 1,037.00 | 992.00 | 1,000.00 | 1,000.00 | -1.28% | 29,800 |
| Jan 15, 2026 | 1,042.00 | 1,098.00 | 980.00 | 1,013.00 | 1,013.00 | 0.10% | 143,500 |
| Jan 14, 2026 | 1,025.00 | 1,040.00 | 999.00 | 1,012.00 | 1,012.00 | -0.49% | 22,500 |
| Jan 13, 2026 | 1,034.00 | 1,038.00 | 975.00 | 1,017.00 | 1,017.00 | 0.69% | 29,500 |
| Jan 9, 2026 | 1,020.00 | 1,079.00 | 970.00 | 1,010.00 | 1,010.00 | 0.20% | 28,400 |
| Jan 8, 2026 | 924.00 | 1,017.00 | 924.00 | 1,008.00 | 1,008.00 | 8.97% | 32,000 |
| Jan 7, 2026 | 907.00 | 930.00 | 906.00 | 925.00 | 925.00 | 1.43% | 20,500 |
| Jan 6, 2026 | 911.00 | 925.00 | 901.00 | 912.00 | 912.00 | -0.65% | 15,400 |
| Jan 5, 2026 | 915.00 | 940.00 | 899.00 | 918.00 | 918.00 | 2.00% | 13,200 |
| Dec 30, 2025 | 903.00 | 917.00 | 897.00 | 900.00 | 900.00 | -0.44% | 7,400 |
| Dec 29, 2025 | 905.00 | 921.00 | 904.00 | 904.00 | 904.00 | 1.01% | 1,900 |
| Dec 26, 2025 | 903.00 | 930.00 | 895.00 | 895.00 | 895.00 | -0.22% | 8,300 |
| Dec 25, 2025 | 919.00 | 920.00 | 894.00 | 897.00 | 897.00 | -1.75% | 44,800 |
| Dec 24, 2025 | 914.00 | 929.00 | 900.00 | 913.00 | 913.00 | -0.76% | 6,700 |
| Dec 23, 2025 | 900.00 | 930.00 | 882.00 | 920.00 | 920.00 | 2.00% | 13,200 |
| Dec 22, 2025 | 887.00 | 910.00 | 850.00 | 902.00 | 902.00 | 1.46% | 16,200 |
| Dec 19, 2025 | 888.00 | 901.00 | 884.00 | 889.00 | 889.00 | -0.67% | 5,100 |
| Dec 18, 2025 | 912.00 | 932.00 | 890.00 | 895.00 | 895.00 | -2.93% | 13,000 |
| Dec 17, 2025 | 930.00 | 945.00 | 913.00 | 922.00 | 922.00 | 4.06% | 11,300 |
| Dec 16, 2025 | 899.00 | 940.00 | 885.00 | 886.00 | 886.00 | 0.23% | 7,900 |
| Dec 15, 2025 | 918.00 | 941.00 | 884.00 | 884.00 | 884.00 | -3.28% | 6,900 |
| Dec 12, 2025 | 871.00 | 918.00 | 862.00 | 914.00 | 914.00 | 4.34% | 10,700 |
| Dec 11, 2025 | 846.00 | 880.00 | 829.00 | 876.00 | 876.00 | 1.74% | 19,400 |
| Dec 10, 2025 | 836.00 | 862.00 | 830.00 | 861.00 | 861.00 | 1.89% | 11,900 |
| Dec 9, 2025 | 833.00 | 852.00 | 833.00 | 845.00 | 845.00 | 0.84% | 13,600 |
| Dec 8, 2025 | 860.00 | 899.00 | 830.00 | 838.00 | 838.00 | -0.71% | 13,400 |
| Dec 5, 2025 | 940.00 | 949.00 | 838.00 | 844.00 | 844.00 | -11.16% | 46,900 |
| Dec 4, 2025 | 997.00 | 999.00 | 926.00 | 950.00 | 950.00 | -4.71% | 51,200 |
| Dec 3, 2025 | 977.00 | 1,015.00 | 961.00 | 997.00 | 997.00 | 0.20% | 37,000 |
| Dec 2, 2025 | 1,014.00 | 1,030.00 | 955.00 | 995.00 | 995.00 | -1.87% | 19,100 |
| Dec 1, 2025 | 990.00 | 1,016.00 | 950.00 | 1,014.00 | 1,014.00 | 1.91% | 15,700 |
| Nov 28, 2025 | 961.00 | 997.00 | 950.00 | 995.00 | 995.00 | -2.26% | 35,200 |
| Nov 27, 2025 | 1,010.00 | 1,020.00 | 970.00 | 1,018.00 | 1,018.00 | -0.10% | 18,500 |
| Nov 26, 2025 | 1,020.00 | 1,034.50 | 950.00 | 1,019.00 | 1,019.00 | 0.39% | 42,200 |
| Nov 25, 2025 | 975.00 | 1,024.00 | 975.00 | 1,015.00 | 1,015.00 | 4.00% | 16,600 |
| Nov 21, 2025 | 1,000.00 | 1,039.00 | 950.00 | 976.00 | 976.00 | -6.11% | 36,000 |
| Nov 20, 2025 | 1,073.50 | 1,073.50 | 1,000.00 | 1,039.50 | 1,039.50 | -0.86% | 20,400 |
| Nov 19, 2025 | 1,072.00 | 1,125.00 | 1,026.00 | 1,048.50 | 1,048.50 | -2.19% | 48,600 |
| Nov 18, 2025 | 1,057.50 | 1,132.50 | 1,012.50 | 1,072.00 | 1,072.00 | 1.37% | 17,200 |
| Nov 17, 2025 | 1,042.50 | 1,141.00 | 960.50 | 1,057.50 | 1,057.50 | 5.75% | 59,800 |
| Nov 14, 2025 | 930.50 | 1,022.50 | 930.50 | 1,000.00 | 1,000.00 | 2.20% | 20,000 |
| Nov 13, 2025 | 935.00 | 982.00 | 925.00 | 978.50 | 978.50 | 0.36% | 52,200 |
| Nov 12, 2025 | 1,179.50 | 1,179.50 | 950.00 | 975.00 | 975.00 | -17.69% | 150,800 |
| Nov 11, 2025 | 1,204.50 | 1,229.00 | 1,105.00 | 1,184.50 | 1,184.50 | -3.66% | 82,000 |
| Nov 10, 2025 | 1,180.00 | 1,250.00 | 1,165.00 | 1,229.50 | 1,229.50 | 6.45% | 46,000 |
| Nov 7, 2025 | 1,155.00 | 1,190.00 | 1,075.00 | 1,155.00 | 1,155.00 | 0.48% | 32,200 |
| Nov 6, 2025 | 1,114.50 | 1,194.50 | 1,024.00 | 1,149.50 | 1,149.50 | 3.14% | 37,400 |
| Nov 5, 2025 | 1,164.00 | 1,234.50 | 1,000.00 | 1,114.50 | 1,114.50 | -2.15% | 100,400 |
| Nov 4, 2025 | 1,100.00 | 1,237.50 | 1,074.50 | 1,139.00 | 1,139.00 | 4.74% | 74,000 |
| Oct 31, 2025 | 997.00 | 1,125.00 | 947.50 | 1,087.50 | 1,087.50 | 10.41% | 106,400 |
| Oct 30, 2025 | 950.00 | 992.50 | 940.00 | 985.00 | 985.00 | 6.49% | 71,200 |
| Oct 29, 2025 | 900.00 | 965.00 | 897.50 | 925.00 | 925.00 | 2.78% | 60,600 |
| Oct 28, 2025 | 899.00 | 909.00 | 877.50 | 900.00 | 900.00 | 2.56% | 58,000 |
| Oct 27, 2025 | 895.00 | 899.50 | 872.00 | 877.50 | 877.50 | 0.46% | 24,600 |
| Oct 24, 2025 | 845.00 | 909.00 | 845.00 | 873.50 | 873.50 | 3.93% | 36,400 |
| Oct 23, 2025 | 830.00 | 849.50 | 825.00 | 840.50 | 840.50 | -1.06% | 20,400 |
| Oct 22, 2025 | 861.50 | 863.50 | 799.50 | 849.50 | 849.50 | -1.39% | 40,800 |
| Oct 21, 2025 | 899.50 | 899.50 | 788.00 | 861.50 | 861.50 | 7.75% | 99,400 |
| Oct 20, 2025 | 820.00 | 820.50 | 785.00 | 799.50 | 799.50 | -2.50% | 16,200 |
| Oct 17, 2025 | 825.00 | 839.00 | 750.00 | 820.00 | 820.00 | 3.80% | 53,000 |
| Oct 16, 2025 | 909.50 | 920.00 | 776.00 | 790.00 | 790.00 | -12.12% | 97,800 |
| Oct 15, 2025 | 890.00 | 907.50 | 875.00 | 899.00 | 899.00 | 4.90% | 48,600 |
| Oct 14, 2025 | 859.00 | 900.00 | 821.50 | 857.00 | 857.00 | -4.67% | 57,800 |
| Oct 10, 2025 | 752.50 | 922.50 | 701.00 | 899.00 | 899.00 | 17.52% | 317,200 |
| Oct 9, 2025 | 875.50 | 900.00 | 755.00 | 765.00 | 765.00 | -6.19% | 360,400 |
| Oct 8, 2025 | 790.00 | 815.50 | 790.00 | 815.50 | 815.50 | 22.54% | 108,000 |