Uoriki Co., Ltd. 7596
TSE · Japan · Einzelhandel
¥2.187,00-56,00 (-2,50 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.187,00 | -2,50 % | ¥2.230,00 | ¥2.230,00 | ¥2.182,00 | 28,70K |
| 2026-10-01 | ¥2.243,00 | -0,27 % | ¥2.245,00 | ¥2.252,00 | ¥2.231,00 | 19,10K |
| 2026-09-30 | ¥2.249,00 | +0,36 % | ¥2.241,00 | ¥2.258,00 | ¥2.238,00 | 17,70K |
| 2026-09-29 | ¥2.241,00 | -2,90 % | ¥2.282,00 | ¥2.283,00 | ¥2.241,00 | 77,20K |
| 2026-09-28 | ¥2.308,00 | -0,17 % | ¥2.311,00 | ¥2.325,00 | ¥2.308,00 | 66,80K |
| 2026-09-25 | ¥2.312,00 | -1,15 % | ¥2.340,00 | ¥2.344,00 | ¥2.312,00 | 32,80K |
| 2026-09-24 | ¥2.339,00 | -0,76 % | ¥2.357,00 | ¥2.357,00 | ¥2.339,00 | 34,10K |
| 2026-09-18 | ¥2.357,00 | +0,30 % | ¥2.350,00 | ¥2.357,00 | ¥2.336,00 | 23,80K |
| 2026-09-17 | ¥2.350,00 | +0,04 % | ¥2.349,00 | ¥2.356,00 | ¥2.345,00 | 21,60K |
| 2026-09-16 | ¥2.349,00 | +0,21 % | ¥2.344,00 | ¥2.353,00 | ¥2.341,00 | 20,50K |
| 2026-09-15 | ¥2.344,00 | +0,26 % | ¥2.338,00 | ¥2.348,00 | ¥2.326,00 | 23,00K |
| 2026-09-14 | ¥2.338,00 | +1,26 % | ¥2.316,00 | ¥2.340,00 | ¥2.316,00 | 16,30K |
| 2026-09-11 | ¥2.309,00 | -0,09 % | ¥2.311,00 | ¥2.313,00 | ¥2.300,00 | 18,50K |
| 2026-09-10 | ¥2.311,00 | +0,04 % | ¥2.310,00 | ¥2.312,00 | ¥2.302,00 | 15,10K |
| 2026-09-09 | ¥2.310,00 | -0,65 % | ¥2.325,00 | ¥2.325,00 | ¥2.308,00 | 16,90K |
| 2026-09-08 | ¥2.325,00 | 0,00 % | ¥2.324,00 | ¥2.334,00 | ¥2.316,00 | 14,20K |
| 2026-09-07 | ¥2.325,00 | -0,34 % | ¥2.334,00 | ¥2.338,00 | ¥2.320,00 | 17,60K |
| 2026-09-04 | ¥2.333,00 | +0,09 % | ¥2.325,00 | ¥2.345,00 | ¥2.320,00 | 32,30K |
| 2026-09-03 | ¥2.331,00 | -0,43 % | ¥2.342,00 | ¥2.348,00 | ¥2.320,00 | 69,20K |
| 2026-09-02 | ¥2.341,00 | -0,81 % | ¥2.363,00 | ¥2.363,00 | ¥2.340,00 | 33,10K |
| 2026-09-01 | ¥2.360,00 | -0,63 % | ¥2.369,00 | ¥2.387,00 | ¥2.350,00 | 37,90K |
| 2026-08-31 | ¥2.375,00 | -0,21 % | ¥2.390,00 | ¥2.393,00 | ¥2.373,00 | 44,80K |
| 2026-08-28 | ¥2.380,00 | +0,34 % | ¥2.375,00 | ¥2.389,00 | ¥2.365,00 | 57,20K |
| 2026-08-27 | ¥2.372,00 | -0,13 % | ¥2.375,00 | ¥2.384,00 | ¥2.349,00 | 42,70K |
| 2026-08-26 | ¥2.375,00 | +0,34 % | ¥2.371,00 | ¥2.385,00 | ¥2.358,00 | 15,10K |
| 2026-08-25 | ¥2.367,00 | +0,08 % | ¥2.373,00 | ¥2.389,00 | ¥2.364,00 | 11,90K |
| 2026-08-24 | ¥2.365,00 | -0,30 % | ¥2.380,00 | ¥2.395,00 | ¥2.365,00 | 20,60K |
| 2026-08-21 | ¥2.372,00 | +0,64 % | ¥2.365,00 | ¥2.379,00 | ¥2.351,00 | 10,30K |
| 2026-08-20 | ¥2.357,00 | +0,43 % | ¥2.369,00 | ¥2.370,00 | ¥2.337,00 | 14,90K |
| 2026-08-19 | ¥2.347,00 | -0,21 % | ¥2.362,00 | ¥2.368,00 | ¥2.332,00 | 16,00K |
| 2026-08-18 | ¥2.352,00 | +0,68 % | ¥2.336,00 | ¥2.358,00 | ¥2.325,00 | 13,50K |
| 2026-08-17 | ¥2.336,00 | 0,00 % | ¥2.347,00 | ¥2.368,00 | ¥2.320,00 | 21,00K |
| 2026-08-14 | ¥2.336,00 | +1,26 % | ¥2.310,00 | ¥2.339,00 | ¥2.291,00 | 12,10K |
| 2026-08-13 | ¥2.307,00 | +0,17 % | ¥2.300,00 | ¥2.311,00 | ¥2.295,00 | 11,20K |
| 2026-08-12 | ¥2.303,00 | -0,17 % | ¥2.318,00 | ¥2.318,00 | ¥2.297,00 | 10,20K |
| 2026-08-10 | ¥2.307,00 | +0,57 % | ¥2.313,00 | ¥2.320,00 | ¥2.282,00 | 9,80K |
| 2026-08-07 | ¥2.294,00 | +1,06 % | ¥2.262,00 | ¥2.310,00 | ¥2.262,00 | 7,50K |
| 2026-08-06 | ¥2.270,00 | +0,40 % | ¥2.261,00 | ¥2.281,00 | ¥2.261,00 | 6,00K |
| 2026-08-05 | ¥2.261,00 | -0,18 % | ¥2.261,00 | ¥2.281,00 | ¥2.260,00 | 9,10K |
| 2026-08-04 | ¥2.265,00 | -0,96 % | ¥2.277,00 | ¥2.285,00 | ¥2.265,00 | 9,70K |
| 2026-08-03 | ¥2.287,00 | -0,13 % | ¥2.290,00 | ¥2.309,00 | ¥2.275,00 | 14,90K |
| 2026-07-31 | ¥2.290,00 | -2,14 % | ¥2.330,00 | ¥2.330,00 | ¥2.290,00 | 16,10K |
| 2026-07-30 | ¥2.340,00 | -0,51 % | ¥2.352,00 | ¥2.356,00 | ¥2.327,00 | 12,70K |
| 2026-07-29 | ¥2.352,00 | +1,12 % | ¥2.334,00 | ¥2.357,00 | ¥2.326,00 | 15,30K |
| 2026-07-28 | ¥2.326,00 | +0,26 % | ¥2.316,00 | ¥2.330,00 | ¥2.310,00 | 10,10K |
| 2026-07-27 | ¥2.320,00 | +0,56 % | ¥2.301,00 | ¥2.331,00 | ¥2.301,00 | 4,30K |
| 2026-07-24 | ¥2.307,00 | -0,30 % | ¥2.303,00 | ¥2.333,00 | ¥2.301,00 | 9,40K |
| 2026-07-23 | ¥2.314,00 | -0,13 % | ¥2.317,00 | ¥2.319,00 | ¥2.301,00 | 5,40K |
| 2026-07-22 | ¥2.317,00 | +0,56 % | ¥2.292,00 | ¥2.325,00 | ¥2.286,00 | 6,80K |
| 2026-07-21 | ¥2.304,00 | -0,22 % | ¥2.327,00 | ¥2.333,00 | ¥2.303,00 | 5,20K |
| 2026-07-17 | ¥2.309,00 | +0,70 % | ¥2.293,00 | ¥2.339,00 | ¥2.293,00 | 11,50K |
| 2026-07-16 | ¥2.293,00 | +0,04 % | ¥2.300,00 | ¥2.319,00 | ¥2.293,00 | 8,30K |
| 2026-07-15 | ¥2.292,00 | +0,09 % | ¥2.309,00 | ¥2.309,00 | ¥2.282,00 | 4,30K |
| 2026-07-14 | ¥2.290,00 | -0,78 % | ¥2.310,00 | ¥2.324,00 | ¥2.290,00 | 15,60K |
| 2026-07-13 | ¥2.308,00 | 0,00 % | ¥2.308,00 | ¥2.329,00 | ¥2.308,00 | 8,60K |
| 2026-07-10 | ¥2.308,00 | +0,92 % | ¥2.287,00 | ¥2.320,00 | ¥2.286,00 | 11,10K |
| 2026-07-09 | ¥2.287,00 | +0,40 % | ¥2.278,00 | ¥2.295,00 | ¥2.273,00 | 6,50K |
| 2026-07-08 | ¥2.278,00 | -0,13 % | ¥2.280,00 | ¥2.290,00 | ¥2.278,00 | 11,20K |
| 2026-07-07 | ¥2.281,00 | +1,33 % | ¥2.273,00 | ¥2.299,00 | ¥2.269,00 | 13,10K |
| 2026-07-06 | ¥2.251,00 | +0,27 % | ¥2.246,00 | ¥2.276,00 | ¥2.246,00 | 12,80K |
| 2026-07-03 | ¥2.245,00 | -0,09 % | ¥2.247,00 | ¥2.275,00 | ¥2.245,00 | 10,20K |
| 2026-07-02 | ¥2.247,00 | +1,17 % | ¥2.235,00 | ¥2.270,00 | ¥2.235,00 | 10,00K |
| 2026-07-01 | ¥2.221,00 | -0,76 % | ¥2.240,00 | ¥2.240,00 | ¥2.215,00 | 11,60K |
| 2026-06-30 | ¥2.238,00 | -0,40 % | ¥2.235,00 | ¥2.254,00 | ¥2.232,00 | 13,30K |
| 2026-06-29 | ¥2.247,00 | +0,90 % | ¥2.220,00 | ¥2.269,00 | ¥2.220,00 | 18,80K |
| 2026-06-26 | ¥2.227,00 | +0,72 % | ¥2.229,00 | ¥2.237,00 | ¥2.217,00 | 7,10K |
| 2026-06-25 | ¥2.211,00 | -0,41 % | ¥2.220,00 | ¥2.240,00 | ¥2.211,00 | 8,20K |
| 2026-06-24 | ¥2.220,00 | +0,05 % | ¥2.219,00 | ¥2.247,00 | ¥2.211,00 | 7,10K |
| 2026-06-23 | ¥2.219,00 | +0,36 % | ¥2.190,00 | ¥2.231,00 | ¥2.190,00 | 9,30K |
| 2026-06-22 | ¥2.211,00 | -0,90 % | ¥2.220,00 | ¥2.224,00 | ¥2.188,00 | 13,70K |
| 2026-06-19 | ¥2.231,00 | +0,09 % | ¥2.231,00 | ¥2.231,00 | ¥2.207,00 | 10,60K |
| 2026-06-18 | ¥2.229,00 | -0,09 % | ¥2.248,00 | ¥2.248,00 | ¥2.210,00 | 12,10K |
| 2026-06-17 | ¥2.231,00 | +0,54 % | ¥2.228,00 | ¥2.239,00 | ¥2.216,00 | 12,90K |
| 2026-06-16 | ¥2.219,00 | +0,36 % | ¥2.207,00 | ¥2.219,00 | ¥2.190,00 | 14,50K |
| 2026-06-15 | ¥2.211,00 | -0,36 % | ¥2.215,00 | ¥2.221,00 | ¥2.210,00 | 6,10K |
| 2026-06-12 | ¥2.219,00 | +0,45 % | ¥2.209,00 | ¥2.222,00 | ¥2.195,00 | 13,20K |
| 2026-06-11 | ¥2.209,00 | +0,73 % | ¥2.199,00 | ¥2.214,00 | ¥2.193,00 | 8,00K |
| 2026-06-10 | ¥2.193,00 | +1,29 % | ¥2.166,00 | ¥2.201,00 | ¥2.166,00 | 11,70K |
| 2026-06-09 | ¥2.165,00 | +0,46 % | ¥2.151,00 | ¥2.187,00 | ¥2.151,00 | 14,10K |
| 2026-06-08 | ¥2.155,00 | +0,51 % | ¥2.151,00 | ¥2.170,00 | ¥2.144,00 | 10,50K |
| 2026-06-05 | ¥2.144,00 | +0,66 % | ¥2.140,00 | ¥2.170,00 | ¥2.140,00 | 8,20K |
| 2026-06-04 | ¥2.130,00 | -0,33 % | ¥2.137,00 | ¥2.151,00 | ¥2.130,00 | 10,50K |
| 2026-06-03 | ¥2.137,00 | +0,28 % | ¥2.125,00 | ¥2.143,00 | ¥2.115,00 | 12,40K |
| 2026-06-02 | ¥2.131,00 | -1,34 % | ¥2.177,00 | ¥2.177,00 | ¥2.131,00 | 23,60K |
| 2026-06-01 | ¥2.160,00 | -1,91 % | ¥2.202,00 | ¥2.202,00 | ¥2.160,00 | 25,00K |
| 2026-05-29 | ¥2.202,00 | +0,82 % | ¥2.200,00 | ¥2.216,00 | ¥2.184,00 | 11,30K |
| 2026-05-28 | ¥2.184,00 | -0,18 % | ¥2.201,00 | ¥2.201,00 | ¥2.182,00 | 12,30K |
| 2026-05-27 | ¥2.188,00 | +0,27 % | ¥2.180,00 | ¥2.203,00 | ¥2.180,00 | 11,30K |
| 2026-05-26 | ¥2.182,00 | -0,14 % | ¥2.181,00 | ¥2.193,00 | ¥2.180,00 | 11,30K |
| 2026-05-25 | ¥2.185,00 | -0,86 % | ¥2.201,00 | ¥2.211,00 | ¥2.181,00 | 15,50K |