uridoki Inc. (XNGO:418A)
Japan
· Delayed Price · Currency is JPY 1,005.00
-20.00 (-1.95%)
At close: Apr 28, 2026
uridoki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,011.00 | 1,032.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.95% | 8,600 |
| Apr 27, 2026 | 1,027.00 | 1,039.00 | 995.00 | 1,025.00 | 1,025.00 | -0.10% | 17,400 |
| Apr 24, 2026 | 1,009.00 | 1,029.00 | 1,000.00 | 1,026.00 | 1,026.00 | -0.10% | 7,500 |
| Apr 23, 2026 | 1,028.00 | 1,028.00 | 1,005.00 | 1,027.00 | 1,027.00 | -0.19% | 2,700 |
| Apr 22, 2026 | 1,018.00 | 1,032.00 | 959.00 | 1,029.00 | 1,029.00 | -0.19% | 21,700 |
| Apr 21, 2026 | 1,030.00 | 1,038.00 | 1,013.00 | 1,031.00 | 1,031.00 | - | 8,200 |
| Apr 20, 2026 | 990.00 | 1,038.00 | 990.00 | 1,031.00 | 1,031.00 | 0.39% | 27,300 |
| Apr 17, 2026 | 1,050.00 | 1,050.00 | 1,002.00 | 1,027.00 | 1,027.00 | -1.25% | 28,500 |
| Apr 16, 2026 | 1,092.00 | 1,092.00 | 1,000.00 | 1,040.00 | 1,040.00 | -4.85% | 60,500 |
| Apr 15, 2026 | 1,153.00 | 1,170.00 | 1,070.00 | 1,093.00 | 1,093.00 | 9.30% | 44,100 |
| Apr 14, 2026 | 1,000.00 | 1,009.00 | 984.00 | 1,000.00 | 1,000.00 | 0.20% | 5,700 |
| Apr 13, 2026 | 1,000.00 | 1,000.00 | 981.00 | 998.00 | 998.00 | -0.40% | 3,700 |
| Apr 10, 2026 | 995.00 | 1,004.00 | 970.00 | 1,002.00 | 1,002.00 | 1.62% | 8,000 |
| Apr 9, 2026 | 975.00 | 1,000.00 | 960.00 | 986.00 | 986.00 | -0.40% | 6,300 |
| Apr 8, 2026 | 950.00 | 990.00 | 941.00 | 990.00 | 990.00 | 1.85% | 3,900 |
| Apr 7, 2026 | 930.00 | 975.00 | 910.00 | 972.00 | 972.00 | 4.40% | 10,400 |
| Apr 6, 2026 | 882.00 | 952.00 | 880.00 | 931.00 | 931.00 | 2.76% | 27,700 |
| Apr 3, 2026 | 925.00 | 925.00 | 897.00 | 906.00 | 906.00 | -1.31% | 8,900 |
| Apr 2, 2026 | 938.00 | 949.00 | 916.00 | 918.00 | 918.00 | -2.03% | 3,200 |
| Apr 1, 2026 | 935.00 | 937.00 | 917.00 | 937.00 | 937.00 | 0.21% | 2,500 |
| Mar 31, 2026 | 920.00 | 935.00 | 906.00 | 935.00 | 935.00 | 1.63% | 7,000 |
| Mar 30, 2026 | 942.00 | 942.00 | 905.00 | 920.00 | 920.00 | -4.27% | 7,600 |
| Mar 27, 2026 | 965.00 | 970.00 | 955.00 | 961.00 | 961.00 | -0.41% | 2,700 |
| Mar 26, 2026 | 1,038.00 | 1,038.00 | 961.00 | 965.00 | 965.00 | -5.58% | 9,500 |
| Mar 25, 2026 | 1,039.00 | 1,039.00 | 1,011.00 | 1,022.00 | 1,022.00 | -2.20% | 4,300 |
| Mar 24, 2026 | 958.00 | 1,045.00 | 958.00 | 1,045.00 | 1,045.00 | 5.77% | 13,900 |
| Mar 23, 2026 | 1,069.00 | 1,069.00 | 907.00 | 988.00 | 988.00 | -10.10% | 36,400 |
| Mar 19, 2026 | 1,111.00 | 1,140.00 | 1,001.00 | 1,099.00 | 1,099.00 | -1.08% | 17,700 |
| Mar 18, 2026 | 1,062.00 | 1,166.00 | 1,047.00 | 1,111.00 | 1,111.00 | 5.01% | 37,600 |
| Mar 17, 2026 | 980.00 | 1,085.00 | 960.00 | 1,058.00 | 1,058.00 | 12.43% | 60,000 |
| Mar 16, 2026 | 924.00 | 958.00 | 924.00 | 941.00 | 941.00 | 1.84% | 19,900 |
| Mar 13, 2026 | 916.00 | 947.00 | 916.00 | 924.00 | 924.00 | -2.84% | 7,600 |
| Mar 12, 2026 | 923.00 | 954.00 | 921.00 | 951.00 | 951.00 | 1.28% | 8,900 |
| Mar 11, 2026 | 900.00 | 956.00 | 900.00 | 939.00 | 939.00 | 5.15% | 14,700 |
| Mar 10, 2026 | 881.00 | 917.00 | 881.00 | 893.00 | 893.00 | 2.41% | 5,200 |
| 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 |